Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	23.280	24.020	23.140	23.790	21.001	67,370
2022-04-14	23.940	23.940	23.360	23.730	20.948	9,287
2022-04-13	23.730	23.730	22.980	23.730	20.948	26,116
2022-04-12	23.890	23.920	23.640	23.890	21.089	5,981
2022-04-11	24.300	24.300	23.880	24.040	21.222	20,167
2022-04-08	24.300	24.720	24.280	24.320	21.469	22,986
2022-04-07	24.490	24.623	24.100	24.450	21.584	18,310
2022-04-06	25.440	25.440	24.220	24.430	21.566	30,156
2022-04-05	26.300	26.300	25.380	25.410	22.431	28,417
2022-04-04	26.370	26.520	26.040	26.420	23.323	10,225
2022-04-01	26.090	26.560	26.080	26.400	23.305	9,562
2022-03-31	27.300	27.500	26.180	26.540	23.429	8,954
2022-03-30	28.100	28.100	27.100	27.710	24.461	29,613
2022-03-29	26.480	28.160	26.480	28.020	24.735	14,102
2022-03-28	26.170	26.360	25.980	26.270	23.190	12,514
2022-03-25	27.750	28.400	26.020	26.440	23.340	49,165
2022-03-24	28.000	28.000	25.900	27.130	23.949	46,006
2022-03-23	29.490	29.820	28.720	28.770	25.397	5,873
2022-03-22	28.960	29.700	28.960	29.250	25.821	41,362
2022-03-21	29.440	29.440	28.640	29.180	25.759	26,243
2022-03-18	29.800	29.800	29.270	29.270	25.839	47,767
2022-03-17	29.760	30.138	29.700	30.090	26.562	5,956
2022-03-16	28.180	29.980	28.180	29.490	26.033	21,042
2022-03-15	27.720	27.720	26.740	27.630	24.391	29,172
2022-03-14	26.850	28.200	26.420	27.970	24.691	12,134
2022-03-11	26.270	26.900	25.820	26.660	23.535	50,611
2022-03-10	26.960	26.960	26.040	26.370	23.279	13,242
2022-03-09	27.200	27.280	26.460	27.110	23.932	93,434
2022-03-08	27.220	28.040	26.120	26.460	23.358	178,536
2022-03-07	28.340	28.880	27.340	28.450	25.115	27,913
2022-03-04	29.040	29.480	29.040	29.210	25.786	166,879
2022-03-03	30.030	30.260	29.680	30.210	26.668	16,920
2022-03-02	28.860	30.140	28.860	30.090	26.562	56,891
2022-03-01	31.120	31.120	28.920	29.040	25.636	115,982
2022-02-28	30.500	31.180	30.258	30.930	27.304	3,432
2022-02-25	30.010	30.960	30.000	30.830	27.216	10,732
2022-02-24	29.820	30.440	29.360	30.190	26.651	10,153
2022-02-23	30.920	31.300	30.920	31.010	27.375	7,177
2022-02-22	30.200	30.880	30.200	30.740	27.136	15,444
2022-02-21	32.420	32.420	30.700	31.130	27.481	12,657
2022-02-18	32.590	32.860	32.040	32.590	28.769	2,996
2022-02-17	33.880	33.880	32.540	32.800	28.955	21,080
2022-02-16	32.650	33.880	32.439	32.610	28.787	26,397
2022-02-15	31.030	31.580	30.940	31.440	27.754	6,084
2022-02-14	30.904	30.904	29.820	30.810	27.198	13,278
2022-02-11	31.710	31.800	31.440	31.670	27.957	6,868
2022-02-10	31.790	32.180	31.320	32.160	28.390	8,058
2022-02-09	31.643	32.020	31.643	31.690	27.975	25,549
2022-02-08	31.090	31.307	30.680	30.810	27.198	19,583
2022-02-07	31.460	31.460	31.000	31.300	27.631	4,796
2022-02-04	32.460	32.460	31.380	31.810	28.081	9,292
2022-02-03	32.670	32.670	32.400	32.670	28.840	1,802
2022-02-02	32.900	33.640	32.900	33.100	29.220	3,712
2022-02-01	32.560	33.140	32.560	32.710	28.875	5,552
2022-01-31	32.220	32.715	32.200	32.200	28.425	2,645
2022-01-28	32.760	32.760	32.220	32.630	28.805	13,558
2022-01-27	32.470	33.380	32.160	32.860	29.008	6,711
2022-01-26	32.580	32.880	32.580	32.800	28.955	3,622
2022-01-25	32.900	32.900	31.280	32.340	28.549	15,763
2022-01-24	34.390	34.390	32.919	33.230	29.334	29,185

← NewerPage 20 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.