Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	12.800	12.880	12.740	12.750	12.649	11,871
2025-11-10	13.040	13.040	12.920	12.920	12.817	45
2025-11-07	12.900	12.900	12.680	12.710	12.609	463
2025-11-06	13.140	13.140	12.940	13.120	13.016	704
2025-11-05	13.490	13.940	13.410	13.410	13.304	103,651
2025-11-04	13.180	13.437	13.180	13.330	13.224	21,014
2025-11-03	14.220	14.220	14.130	14.130	14.018	0
2025-10-31	14.190	14.190	14.190	14.190	14.077	0
2025-10-30	14.160	14.250	14.160	14.250	14.137	21,291
2025-10-29	14.400	14.400	14.080	14.110	13.998	790
2025-10-28	14.810	14.810	14.810	14.810	14.692	0
2025-10-27	15.030	15.120	14.860	14.870	14.752	4,958
2025-10-24	14.900	15.060	14.900	14.910	14.792	11,604
2025-10-23	14.580	14.860	14.580	14.830	14.712	20,186
2025-10-22	14.540	14.540	14.400	14.540	14.425	0
2025-10-21	14.500	14.500	14.500	14.500	14.385	0
2025-10-20	14.850	14.940	14.600	14.600	14.484	7,999
2025-10-17	14.920	15.030	14.920	15.030	14.911	21,312
2025-10-16	14.760	14.760	14.686	14.700	14.583	24,026
2025-10-15	15.010	15.200	14.800	14.830	14.712	3,125
2025-10-14	14.870	14.870	14.825	14.870	14.752	50,000
2025-10-13	15.030	15.300	15.000	15.280	15.159	70,392
2025-10-10	14.930	15.290	14.900	15.200	15.079	45,531
2025-10-09	14.820	14.820	14.760	14.810	14.692	37,409
2025-10-08	15.200	15.200	14.840	14.850	14.732	58,321
2025-10-07	15.220	15.220	15.040	15.070	14.950	799
2025-10-06	15.460	15.520	15.100	15.150	15.030	242
2025-10-03	15.160	15.160	15.100	15.110	14.990	685
2025-10-02	14.920	15.150	14.920	15.150	15.030	337
2025-10-01	14.440	14.600	14.440	14.600	14.484	40
2025-09-30	14.130	14.300	14.130	14.130	14.018	12,637
2025-09-29	14.860	14.860	14.349	14.520	14.405	35,370
2025-09-26	14.840	15.100	14.840	14.870	14.752	49
2025-09-25	15.000	15.000	14.830	14.830	14.712	10,238
2025-09-24	15.660	15.660	15.060	15.170	15.050	1,890
2025-09-23	18.140	18.140	15.860	16.060	15.932	28,265
2025-09-22	18.100	18.100	17.880	18.030	17.887	870
2025-09-19	18.210	18.660	18.210	18.210	18.065	61,528
2025-09-18	17.440	18.620	17.440	17.450	17.311	4,083
2025-09-17	17.120	17.180	17.080	17.180	17.044	4
2025-09-16	16.840	17.100	16.760	17.100	16.964	1
2025-09-15	16.800	17.040	16.800	17.040	16.905	0
2025-09-12	16.500	16.690	16.500	16.690	16.557	0
2025-09-11	16.470	16.540	16.200	16.220	16.091	13,000
2025-09-10	16.220	16.220	16.100	16.100	15.972	0
2025-09-09	16.120	16.120	16.120	16.120	15.992	3
2025-09-08	16.430	16.430	16.400	16.430	16.300	0
2025-09-05	16.260	16.340	16.260	16.260	16.131	6,021
2025-09-04	15.800	16.291	15.800	16.220	16.091	15,846
2025-09-03	15.540	15.843	15.540	15.670	15.546	29,322
2025-09-02	15.613	15.613	15.500	15.500	15.377	10,000
2025-09-01	16.000	16.200	15.740	15.970	15.843	5,000
2025-08-29	16.380	16.380	16.020	16.040	15.913	0
2025-08-28	16.200	16.490	16.200	16.490	16.359	16,160
2025-08-27	16.450	16.620	16.280	16.280	16.151	5,015
2025-08-26	16.530	16.560	16.280	16.280	16.151	0
2025-08-22	16.500	16.862	16.500	16.770	16.637	12,000
2025-08-21	16.780	16.780	16.410	16.410	16.280	0
2025-08-20	17.020	17.020	16.610	16.610	16.478	0
2025-08-19	17.310	17.480	17.310	17.310	17.173	52

← NewerPage 5 of 22 · 1,269 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.