Norma Group AG NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	17.945	18.220	17.620	18.100	16.475	5,958
2023-01-05	17.545	17.880	17.470	17.855	16.252	5,699
2023-01-04	17.150	17.560	17.150	17.360	15.801	3,601
2023-01-03	16.960	17.240	16.960	17.105	15.569	30,033
2022-12-30	17.050	17.050	16.880	16.880	15.364	3,184
2022-12-29	16.970	17.290	16.910	17.250	15.701	10,737
2022-12-28	17.055	17.080	16.750	17.045	15.514	5,644
2022-12-23	16.205	16.490	16.205	16.205	14.750	13,971
2022-12-22	16.450	16.450	16.080	16.150	14.700	18,155
2022-12-21	16.245	16.420	16.245	16.245	14.786	135,821
2022-12-20	16.140	16.230	16.010	16.120	14.673	24,160
2022-12-19	16.225	16.405	16.220	16.255	14.795	13,100
2022-12-16	16.385	16.385	16.110	16.385	14.914	80,668
2022-12-15	16.540	16.540	16.160	16.470	14.991	299,752
2022-12-14	17.310	17.310	16.890	16.940	15.419	37,571
2022-12-13	17.165	17.700	17.032	17.495	15.924	9,080
2022-12-12	17.380	17.380	17.040	17.240	15.692	6,360
2022-12-09	17.055	17.420	17.000	17.370	15.810	7,487
2022-12-08	16.940	17.110	16.850	17.055	15.524	10,424
2022-12-07	16.870	17.190	16.600	17.065	15.533	822,795
2022-12-06	17.045	17.248	16.920	17.075	15.542	30,716
2022-12-05	17.145	17.180	16.850	17.125	15.587	10,704
2022-12-02	17.200	17.231	16.970	17.230	15.683	132,466
2022-12-01	16.820	17.180	16.670	17.015	15.487	13,746
2022-11-30	16.900	16.900	16.200	16.560	15.073	28,302
2022-11-29	16.930	17.060	16.900	17.015	15.487	10,914
2022-11-28	17.350	17.420	16.899	17.045	15.514	15,636
2022-11-25	17.560	17.560	17.230	17.495	15.924	5,210
2022-11-24	17.490	17.770	17.490	17.770	16.174	3,820
2022-11-23	17.390	17.485	17.190	17.485	15.915	35,775
2022-11-22	17.230	17.460	16.890	17.280	15.728	33,314
2022-11-21	17.483	17.483	17.342	17.425	15.860	5,130
2022-11-18	17.415	17.830	17.270	17.730	16.138	67,158
2022-11-17	17.230	17.490	17.230	17.300	15.747	61,583
2022-11-16	17.320	17.320	17.160	17.210	15.665	92,401
2022-11-15	17.415	17.415	17.415	17.415	15.851	43,559
2022-11-14	17.620	17.867	17.300	17.845	16.243	33,001
2022-11-11	17.465	17.465	17.465	17.465	15.897	10,058
2022-11-10	16.420	17.390	16.360	17.380	15.819	8,305
2022-11-09	16.590	16.690	16.500	16.560	15.073	8,636
2022-11-08	16.450	16.620	16.270	16.385	14.914	6,053
2022-11-07	16.375	16.540	16.291	16.480	15.000	24,290
2022-11-04	16.120	16.710	16.120	16.420	14.946	23,870
2022-11-03	16.120	16.120	16.120	16.120	14.673	99,722
2022-11-02	16.800	16.800	16.800	16.800	15.291	84,417
2022-11-01	16.215	16.215	16.215	16.215	14.759	58,866
2022-10-31	15.825	15.825	15.825	15.825	14.404	12,585
2022-10-28	15.535	15.535	15.535	15.535	14.140	26,945
2022-10-27	15.730	15.730	15.730	15.730	14.318	65,194
2022-10-26	15.670	15.670	15.670	15.670	14.263	36,849
2022-10-25	14.820	14.820	14.820	14.820	13.489	40,051
2022-10-24	14.615	14.860	14.330	14.860	13.526	19,092
2022-10-21	14.375	14.375	14.375	14.375	13.084	110,936
2022-10-20	14.335	14.335	14.335	14.335	13.048	6,525
2022-10-19	14.450	14.450	14.450	14.450	13.152	10,381
2022-10-18	14.450	14.450	14.450	14.450	13.152	31,682
2022-10-17	14.285	14.640	14.250	14.590	13.280	9,208
2022-10-14	14.653	14.653	14.220	14.410	13.116	8,666
2022-10-13	14.245	14.480	13.840	14.400	13.107	8,069
2022-10-12	14.040	14.160	13.880	13.945	12.693	37,125

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.1400 EUR
2025-05-14	0.4000 EUR
2024-05-17	0.4500 EUR
2023-05-12	0.5500 EUR
2022-05-18	0.7500 EUR
2021-05-21	0.7000 EUR
2020-07-01	0.0400 EUR
2019-05-22	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.