Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	35.040	35.040	34.500	35.010	30.906	40,453
2022-01-20	35.070	35.440	34.920	35.010	30.906	15,293
2022-01-19	34.840	35.100	34.840	35.030	30.923	22,576
2022-01-18	35.040	35.040	34.320	34.640	30.579	28,006
2022-01-17	35.200	35.740	34.920	35.030	30.923	3,239
2022-01-14	35.240	35.280	34.760	35.150	31.029	12,233
2022-01-13	35.070	35.280	34.980	35.050	30.941	20,661
2022-01-12	35.130	35.300	34.700	34.700	30.632	12,198
2022-01-11	34.970	35.136	34.500	34.540	30.491	33,742
2022-01-10	35.380	35.540	34.780	35.240	31.109	7,865
2022-01-07	35.170	35.340	35.100	35.150	31.029	7,654
2022-01-06	35.800	35.800	35.300	35.670	31.488	3,465
2022-01-05	35.610	36.040	35.540	35.540	31.374	3,243
2022-01-04	35.080	35.740	35.080	35.610	31.435	6,481
2021-12-31	34.250	34.250	34.250	34.250	30.235	0
2021-12-30	34.250	34.250	33.920	34.250	30.235	400
2021-12-29	34.110	34.443	34.060	34.250	30.235	3,232
2021-12-24	33.640	33.640	33.640	33.640	29.696	0
2021-12-23	33.510	33.920	33.500	33.640	29.696	4,544
2021-12-22	32.700	33.500	32.700	32.940	29.078	4,658
2021-12-21	32.140	32.770	32.140	32.770	28.928	11,383
2021-12-20	32.340	32.340	31.660	32.340	28.549	6,971
2021-12-17	32.680	32.680	32.145	32.430	28.628	5,201
2021-12-16	32.920	33.604	32.730	32.730	28.893	9,565
2021-12-15	32.630	32.780	32.160	32.490	28.681	26,907
2021-12-14	32.920	33.090	32.440	32.820	28.972	2,173
2021-12-13	34.010	34.060	33.080	33.210	29.317	28,092
2021-12-10	33.989	33.989	33.754	33.980	29.996	6,395
2021-12-09	34.290	34.340	33.800	33.800	29.838	13,218
2021-12-08	34.850	34.880	34.200	34.520	30.473	81,312
2021-12-07	34.000	34.800	34.000	34.270	30.252	6,054
2021-12-06	33.210	33.640	32.940	33.120	29.237	9,911
2021-12-03	33.570	33.570	33.570	33.570	29.634	4,708
2021-12-02	33.290	33.400	32.920	33.100	29.220	20,233
2021-12-01	32.550	33.480	32.400	32.920	29.061	21,055
2021-11-30	32.450	32.760	32.040	32.280	28.496	6,478
2021-11-29	33.370	33.580	32.380	32.880	29.025	10,955
2021-11-26	34.020	34.020	32.540	33.430	29.511	70,508
2021-11-25	34.030	34.320	33.660	33.820	29.855	14,517
2021-11-24	34.140	34.140	33.380	33.600	29.661	4,001
2021-11-23	34.940	34.940	34.320	34.640	30.579	8,272
2021-11-22	35.030	35.060	34.780	34.970	30.870	32,183
2021-11-19	36.240	36.340	34.780	34.890	30.800	20,492
2021-11-18	36.020	36.480	36.020	36.060	31.833	5,435
2021-11-17	36.820	36.820	35.800	35.950	31.735	11,784
2021-11-16	36.200	37.096	36.000	36.840	32.521	23,531
2021-11-15	36.710	36.960	36.220	36.670	32.371	2,636
2021-11-12	36.760	37.180	36.760	37.180	32.821	5,882
2021-11-11	36.920	36.920	36.400	36.920	32.592	5,165
2021-11-10	36.710	37.020	36.540	36.650	32.353	5,206
2021-11-09	37.220	37.220	36.720	36.860	32.539	3,809
2021-11-08	37.040	37.560	36.660	37.330	32.954	6,829
2021-11-05	37.230	37.420	36.280	36.670	32.371	5,811
2021-11-04	35.640	37.200	35.640	37.080	32.733	45,636
2021-11-03	35.898	35.898	34.023	34.660	30.597	36,054
2021-11-02	37.480	37.480	36.520	36.960	32.627	17,987
2021-11-01	37.400	37.820	37.400	37.680	33.263	8,029
2021-10-29	37.109	37.380	37.109	37.210	32.848	2,410
2021-10-28	37.400	37.400	36.820	36.940	32.609	7,860
2021-10-27	37.310	37.580	37.200	37.310	32.936	70,654

← NewerPage 21 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.