Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	17.000	17.000	16.920	16.960	16.825	50
2025-08-15	17.230	17.230	17.230	17.230	17.093	0
2025-08-14	17.040	17.250	16.900	17.250	17.113	14,053
2025-08-13	17.210	17.210	17.210	17.210	17.073	0
2025-08-12	17.200	18.420	17.200	18.420	18.274	13,064
2025-08-11	16.020	16.020	15.920	16.020	15.893	250
2025-08-08	16.660	16.860	16.660	16.860	16.726	200
2025-08-07	16.500	16.600	16.500	16.550	16.419	7
2025-08-06	16.750	16.820	15.910	15.910	15.784	273
2025-08-05	15.720	16.340	15.720	16.220	16.091	10,000
2025-08-04	15.320	15.400	15.280	15.320	15.198	235
2025-08-01	15.380	15.380	15.180	15.380	15.258	35
2025-07-31	15.750	15.750	15.750	15.750	15.625	0
2025-07-30	15.670	15.670	15.670	15.670	15.546	0
2025-07-29	15.717	15.750	15.717	15.750	15.625	35,000
2025-07-28	15.750	15.750	15.750	15.750	15.625	0
2025-07-25	15.240	15.540	15.180	15.400	15.278	5,382
2025-07-24	15.580	15.692	15.247	15.400	15.278	7,561
2025-07-23	15.393	15.660	15.393	15.630	15.506	16,944
2025-07-22	15.070	15.240	14.820	15.240	15.119	11,046
2025-07-21	15.200	15.500	15.120	15.380	15.258	7,314
2025-07-18	15.600	15.600	15.240	15.480	15.357	11,803
2025-07-17	15.580	15.655	15.460	15.460	15.337	14,387
2025-07-16	15.440	15.480	15.380	15.480	15.357	5,231
2025-07-15	15.840	15.840	15.700	15.710	15.585	87,726
2025-07-14	15.810	15.860	15.400	15.580	15.456	42,716
2025-07-11	15.520	16.260	15.500	16.220	16.091	11,817
2025-07-10	15.181	15.240	15.181	15.240	15.119	12,176
2025-07-09	14.970	15.176	14.940	15.150	15.030	22,848
2025-07-08	14.420	14.860	14.360	14.810	14.692	644
2025-07-07	14.310	14.340	14.310	14.310	14.196	3
2025-07-04	14.220	14.220	14.070	14.070	13.958	69
2025-07-03	14.190	14.190	14.190	14.190	14.077	0
2025-07-02	14.000	14.310	14.000	14.310	14.196	2
2025-07-01	13.740	13.740	13.390	13.390	13.284	8
2025-06-30	13.640	13.640	13.620	13.640	13.532	7,371
2025-06-27	13.230	13.550	13.080	13.550	13.442	0
2025-06-26	13.470	13.480	13.220	13.390	13.284	8
2025-06-25	13.380	13.380	13.330	13.330	13.224	8
2025-06-24	13.080	13.080	13.080	13.080	12.976	0
2025-06-23	13.120	13.254	13.060	13.210	13.105	23,473
2025-06-20	13.200	13.340	13.200	13.210	13.105	39,083
2025-06-19	13.180	13.220	13.000	13.210	13.105	14,488
2025-06-18	13.300	13.300	13.120	13.120	13.016	8,986
2025-06-17	13.310	13.320	13.270	13.270	13.165	52
2025-06-16	13.460	13.510	13.460	13.510	13.403	2
2025-06-13	13.120	13.160	13.120	13.120	13.016	3
2025-06-12	13.380	13.380	13.180	13.370	13.264	1,132
2025-06-11	13.760	13.780	13.760	13.780	13.671	44
2025-06-10	13.800	13.920	13.800	13.920	13.809	0
2025-06-09	13.620	14.100	13.620	13.800	13.690	47
2025-06-06	13.120	13.580	13.120	13.550	13.442	0
2025-06-05	12.691	13.380	12.691	13.100	12.996	24,588
2025-06-04	12.500	12.700	12.500	12.690	12.589	46,615
2025-06-03	12.320	12.320	12.320	12.320	12.222	0
2025-06-02	12.380	12.380	12.380	12.380	12.282	0
2025-05-30	12.360	12.420	12.360	12.360	12.262	40
2025-05-29	12.510	12.600	12.450	12.450	12.351	100
2025-05-28	12.360	12.360	12.320	12.320	12.222	100
2025-05-27	12.260	12.360	12.260	12.260	12.163	40

← NewerPage 6 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.