Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	21.140	21.520	21.140	21.250	19.342	84,790
2022-07-14	21.470	21.760	20.720	21.060	19.169	6,261
2022-07-13	21.530	21.560	21.160	21.210	19.305	4,548
2022-07-12	21.180	21.560	20.820	21.390	19.469	21,606
2022-07-11	20.740	21.680	20.740	21.140	19.242	26,592
2022-07-08	21.330	22.040	21.220	21.720	19.770	43,606
2022-07-07	21.060	21.700	21.060	21.470	19.542	6,740
2022-07-06	20.980	21.300	20.980	21.250	19.342	5,059
2022-07-05	21.700	21.920	20.698	21.080	19.187	13,464
2022-07-04	21.780	22.020	21.300	21.820	19.861	20,543
2022-07-01	21.230	21.860	21.000	21.550	19.615	18,005
2022-06-30	21.528	21.528	20.260	21.290	19.378	40,971
2022-06-29	22.270	22.680	22.140	22.620	20.589	7,858
2022-06-28	22.120	22.700	22.120	22.640	20.607	34,585
2022-06-27	21.940	22.680	21.880	21.920	19.952	8,358
2022-06-24	21.430	21.940	21.200	21.800	19.842	15,795
2022-06-23	21.940	21.940	21.290	21.290	19.378	134,054
2022-06-22	22.780	22.780	21.940	22.130	20.143	12,787
2022-06-21	24.240	24.700	23.440	23.730	21.599	16,240
2022-06-20	24.120	24.320	23.800	24.320	22.136	10,470
2022-06-17	23.540	24.420	23.520	24.380	22.191	20,306
2022-06-16	24.980	25.040	23.420	23.420	21.317	85,399
2022-06-15	24.520	25.120	24.520	24.840	22.610	30,017
2022-06-14	24.800	24.800	24.120	24.450	22.255	14,573
2022-06-13	25.060	25.286	24.380	24.470	22.273	41,398
2022-06-10	26.260	26.260	25.580	25.980	23.647	35,779
2022-06-09	26.700	26.960	26.200	26.600	24.211	145,483
2022-06-08	26.600	26.740	26.300	26.640	24.248	9,686
2022-06-07	25.880	26.600	25.660	26.520	24.139	28,204
2022-06-06	24.420	26.220	24.420	25.800	23.483	32,558
2022-06-01	24.520	25.160	24.520	24.710	22.491	7,284
2022-05-31	24.590	24.673	24.160	24.160	21.991	16,861
2022-05-30	24.160	24.800	24.100	24.670	22.455	161,451
2022-05-27	23.440	24.080	23.237	24.060	21.900	50,588
2022-05-26	22.820	23.480	22.820	23.380	21.281	6,814
2022-05-25	22.150	22.729	21.800	22.640	20.607	13,509
2022-05-24	22.740	22.740	22.140	22.520	20.498	8,171
2022-05-23	22.990	23.200	22.480	22.830	20.780	6,765
2022-05-20	22.880	23.502	22.880	22.990	20.926	8,844
2022-05-19	23.060	23.060	22.380	22.560	20.534	9,937
2022-05-18	24.220	24.540	23.480	23.750	21.617	11,008
2022-05-17	24.750	24.980	24.700	24.880	21.963	22,501
2022-05-16	24.820	24.820	24.600	24.730	21.831	33,224
2022-05-13	24.600	25.340	24.600	25.080	22.140	32,124
2022-05-12	24.220	24.340	23.640	24.240	21.398	14,857
2022-05-11	23.760	24.260	23.760	24.220	21.381	17,362
2022-05-10	23.710	24.260	23.630	23.630	20.860	23,451
2022-05-09	23.980	23.980	23.380	23.790	21.001	101,565
2022-05-06	23.790	24.460	23.240	24.020	21.204	165,303
2022-05-05	24.280	24.620	23.680	23.710	20.930	70,886
2022-05-04	23.830	24.900	23.640	24.280	21.434	28,029
2022-05-03	23.380	23.780	23.380	23.540	20.780	7,534
2022-04-29	23.320	23.640	23.320	23.360	20.621	32,722
2022-04-28	23.320	23.720	22.940	23.070	20.365	20,678
2022-04-27	23.050	23.260	22.620	23.150	20.436	12,824
2022-04-26	23.610	23.620	22.860	23.090	20.383	12,348
2022-04-25	24.260	24.363	23.540	23.650	20.877	22,260
2022-04-22	24.710	24.841	24.531	24.730	21.831	7,210
2022-04-21	24.450	25.000	24.240	24.770	21.866	17,581
2022-04-20	24.060	24.690	23.800	24.690	21.796	12,601

← NewerPage 19 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.