Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	13.845	14.110	13.720	14.000	12.743	36,491
2022-10-10	13.647	14.180	13.647	14.160	12.889	4,148
2022-10-07	13.915	14.080	13.650	13.760	12.524	16,122
2022-10-06	14.150	14.330	13.920	14.080	12.816	109,713
2022-10-05	14.755	14.890	13.930	14.010	12.752	186,113
2022-10-04	14.551	14.860	14.551	14.800	13.471	193,487
2022-10-03	13.640	14.340	13.590	14.285	13.002	28,366
2022-09-30	13.845	14.095	13.760	13.955	12.702	22,216
2022-09-29	13.990	13.990	13.570	13.885	12.638	35,157
2022-09-28	14.060	14.170	13.860	14.120	12.852	16,470
2022-09-27	14.305	14.470	14.140	14.255	12.975	14,189
2022-09-26	13.975	14.600	13.975	14.540	13.234	22,980
2022-09-23	14.140	14.310	13.805	13.805	12.565	54,967
2022-09-22	13.700	14.375	13.700	14.375	13.084	771,431
2022-09-21	13.230	14.070	13.220	13.875	12.629	453,095
2022-09-20	13.530	13.530	13.200	13.270	12.078	126,384
2022-09-16	13.610	13.620	13.230	13.445	12.238	100,643
2022-09-15	14.050	14.110	13.650	13.670	12.443	94,491
2022-09-14	14.400	14.400	13.720	13.780	12.543	75,325
2022-09-13	15.210	15.250	14.420	14.675	13.357	92,624
2022-09-12	14.870	15.170	14.870	14.950	13.608	199,548
2022-09-09	14.520	14.820	14.520	14.615	13.303	255,347
2022-09-08	14.655	14.720	14.170	14.500	13.198	118,602
2022-09-07	14.615	14.660	14.460	14.560	13.253	73,573
2022-09-06	14.800	15.110	14.650	14.890	13.553	69,526
2022-09-05	15.075	15.140	14.790	15.025	13.676	26,367
2022-09-02	15.560	15.560	15.120	15.380	13.999	89,271
2022-09-01	15.370	15.370	14.990	15.065	13.712	115,792
2022-08-31	16.040	16.040	15.640	15.780	14.363	282,058
2022-08-30	16.215	16.580	15.940	16.100	14.654	191,438
2022-08-26	16.215	16.590	16.000	16.285	14.823	72,261
2022-08-25	16.430	16.490	16.100	16.375	14.905	230,691
2022-08-24	16.400	16.400	15.960	16.245	14.786	96,791
2022-08-23	16.775	16.900	16.440	16.440	14.964	37,683
2022-08-22	17.310	17.310	16.760	16.870	15.355	15,624
2022-08-19	17.780	17.780	17.570	17.750	16.156	50,557
2022-08-18	17.782	18.160	17.782	18.000	16.384	176,855
2022-08-17	18.190	18.440	17.680	17.955	16.343	52,644
2022-08-16	18.280	18.445	18.280	18.440	16.784	58,061
2022-08-15	18.316	18.316	18.082	18.130	16.502	109,997
2022-08-12	18.235	18.500	18.200	18.205	16.570	375,646
2022-08-11	18.345	18.360	18.180	18.190	16.557	359,261
2022-08-10	18.260	18.750	18.260	18.540	16.875	312,356
2022-08-09	18.600	18.600	18.270	18.540	16.875	109,233
2022-08-08	18.400	18.690	18.400	18.605	16.934	12,815
2022-08-05	18.345	18.410	17.990	18.375	16.725	18,871
2022-08-04	18.140	18.590	18.140	18.490	16.830	38,369
2022-08-03	18.010	18.300	17.830	18.215	16.579	28,101
2022-08-02	18.320	18.320	17.940	18.245	16.607	194,052
2022-08-01	18.235	18.730	18.049	18.275	16.634	198,360
2022-07-29	17.780	18.440	17.780	18.325	16.680	43,528
2022-07-28	16.980	17.300	16.980	17.155	15.615	13,449
2022-07-27	16.840	17.140	16.550	17.055	15.524	73,077
2022-07-26	17.510	17.510	16.600	16.735	15.232	92,495
2022-07-25	17.710	18.440	17.100	17.815	16.215	78,959
2022-07-22	18.980	18.980	18.010	18.500	16.839	109,820
2022-07-21	22.600	22.780	19.430	19.775	17.999	85,775
2022-07-20	22.070	22.700	21.921	22.700	20.662	15,686
2022-07-19	21.160	21.920	20.860	21.620	19.679	47,373
2022-07-18	21.450	21.660	21.100	21.350	19.433	6,865

← NewerPage 18 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.