Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	18.440	18.540	18.440	18.440	18.440	36
2026-07-29	18.300	18.520	18.300	18.460	18.460	57,200
2026-07-28	18.240	18.320	18.240	18.250	18.250	150
2026-07-27	18.290	18.440	18.150	18.150	18.150	900
2026-07-24	18.350	18.350	18.350	18.350	18.350	0
2026-07-23	18.350	18.350	18.020	18.350	18.350	473
2026-07-22	18.580	18.580	18.460	18.580	18.580	0
2026-07-21	18.270	18.270	18.240	18.270	18.270	27
2026-07-20	19.040	19.040	18.480	18.480	18.480	675
2026-07-17	18.720	18.720	18.580	18.720	18.720	152
2026-07-16	18.540	18.540	18.540	18.540	18.540	0
2026-07-15	18.540	18.540	18.540	18.540	18.540	0
2026-07-14	18.560	18.560	18.310	18.310	18.310	0
2026-07-13	18.330	18.700	17.860	18.420	18.420	22,062
2026-07-10	18.190	18.260	17.760	17.760	17.760	1,050
2026-07-09	17.660	17.660	17.660	17.660	17.660	0
2026-07-08	17.470	17.760	17.470	17.470	17.470	708
2026-07-07	17.760	17.760	17.470	17.470	17.470	56
2026-07-06	17.680	17.760	17.360	17.620	17.620	368
2026-07-03	17.530	17.530	17.520	17.530	17.530	130
2026-07-02	17.140	17.520	17.140	17.270	17.270	2,072
2026-07-01	17.440	17.980	17.440	17.620	17.480	1,752
2026-06-30	17.820	17.820	17.820	17.820	17.677	1,740
2026-06-29	17.060	17.440	17.060	17.360	17.221	5,762
2026-06-26	17.020	17.100	17.020	17.100	16.964	30
2026-06-25	17.220	17.370	17.220	17.370	17.232	3,627
2026-06-24	17.660	17.660	17.370	17.370	17.232	55,729
2026-06-23	17.510	17.510	17.440	17.510	17.371	800
2026-06-22	17.700	17.900	17.400	17.880	17.738	2,838
2026-06-19	17.780	17.860	17.780	17.860	17.718	3,292
2026-06-18	17.550	17.880	17.020	17.840	17.698	32,656
2026-06-17	17.210	17.210	17.000	17.210	17.073	43,691
2026-06-16	16.920	17.130	16.920	16.940	16.805	15,209
2026-06-15	17.200	17.310	17.200	17.310	17.173	13,202
2026-06-12	17.080	17.080	16.820	16.880	16.746	9,067
2026-06-11	16.860	16.960	16.860	16.880	16.746	3,853
2026-06-10	16.840	16.980	16.620	16.920	16.786	3,000
2026-06-09	17.100	17.100	17.000	17.100	16.964	300
2026-06-08	17.210	17.300	16.880	17.060	16.924	27,600
2026-06-05	17.280	17.280	16.980	16.980	16.845	1,179
2026-06-04	17.360	17.360	17.300	17.330	17.192	200
2026-06-03	17.440	17.440	17.270	17.270	17.133	2,566
2026-06-02	17.670	17.670	17.320	17.600	17.460	42,776
2026-06-01	17.220	17.980	17.220	17.310	17.173	1,867
2026-05-29	17.840	18.000	17.640	17.680	17.540	9,405
2026-05-28	17.940	18.080	17.780	17.780	17.639	11,083
2026-05-27	17.940	18.220	17.920	18.170	18.026	6,137
2026-05-26	17.550	18.100	17.420	17.860	17.718	21,025
2026-05-22	16.660	17.620	16.660	17.620	17.480	61,435
2026-05-21	16.510	16.740	16.480	16.490	16.359	945
2026-05-20	16.530	16.640	16.440	16.530	16.399	3,882
2026-05-19	17.360	17.360	16.280	16.280	16.151	7,339
2026-05-18	17.560	17.820	17.560	17.600	17.460	909
2026-05-15	17.860	17.997	17.665	17.740	17.599	34,554
2026-05-14	17.260	18.108	17.260	17.900	17.758	63,445
2026-05-13	16.630	17.100	16.600	17.100	16.964	58,112
2026-05-12	16.640	16.640	16.440	16.530	16.399	5,162
2026-05-11	17.080	17.140	16.600	16.800	16.667	46,299
2026-05-08	16.180	17.000	15.980	16.840	16.706	10,205
2026-05-07	15.740	15.940	15.740	15.790	15.665	11,619

← NewerPage 2 of 5 · 255 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.