Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	11.610	11.610	11.610	11.610	11.518	0
2025-05-22	11.770	11.800	11.750	11.750	11.657	22,199
2025-05-21	11.610	11.640	11.610	11.610	11.518	1
2025-05-20	11.770	11.840	11.750	11.790	11.696	73,113
2025-05-19	11.680	11.680	11.540	11.560	11.468	16,378
2025-05-16	11.891	11.891	11.710	11.710	11.617	25,000
2025-05-15	11.850	11.850	11.850	11.850	11.756	0
2025-05-14	12.140	12.140	12.140	12.140	12.044	0
2025-05-13	12.180	12.333	12.180	12.180	11.686	38,362
2025-05-12	11.940	12.210	11.940	12.100	11.610	465,735
2025-05-09	11.850	12.020	11.580	11.730	11.255	269,393
2025-05-08	10.900	11.620	10.900	11.360	10.900	245,857
2025-05-07	10.860	10.860	10.640	10.780	10.343	75
2025-05-06	11.080	11.080	10.870	10.870	10.430	62,500
2025-05-02	11.380	11.380	11.240	11.240	10.785	64
2025-05-01	10.930	10.930	10.930	10.930	10.487	0
2025-04-30	11.170	11.200	10.880	10.930	10.487	47
2025-04-29	11.130	11.130	11.130	11.130	10.679	0
2025-04-28	11.560	11.600	11.400	11.400	10.938	6
2025-04-25	11.300	11.300	11.300	11.300	10.842	0
2025-04-24	11.000	11.200	11.000	11.200	10.746	75
2025-04-23	10.901	11.160	10.901	11.130	10.679	52,835
2025-04-22	10.370	10.370	10.280	10.370	9.950	240
2025-04-17	10.930	10.960	10.520	10.520	10.094	1
2025-04-16	10.780	10.780	10.780	10.780	10.343	0
2025-04-15	10.950	10.984	10.855	10.930	10.487	7,592
2025-04-14	10.225	10.600	9.991	10.600	10.170	2,551
2025-04-11	9.720	9.720	9.520	9.680	9.288	2,501
2025-04-10	10.131	10.131	9.760	9.785	9.389	22,616
2025-04-09	9.125	9.419	9.090	9.185	8.813	2,603
2025-04-08	9.780	9.780	9.420	9.660	9.269	27,394
2025-04-07	9.535	9.860	9.110	9.860	9.460	8,241
2025-04-04	11.080	11.080	10.020	10.090	9.681	1,692
2025-04-03	11.730	11.760	11.300	11.300	10.842	599
2025-04-02	12.380	12.400	11.730	11.730	11.255	11,320
2025-04-01	12.800	12.800	12.520	12.800	12.281	10,448
2025-03-31	12.800	12.900	12.568	12.730	12.214	914
2025-03-28	13.250	13.260	12.980	13.140	12.608	126
2025-03-27	13.430	13.430	13.260	13.430	12.886	6,085
2025-03-26	13.600	13.860	13.560	13.860	13.298	884
2025-03-25	13.720	13.720	13.460	13.720	13.164	60
2025-03-24	13.570	13.570	13.420	13.450	12.905	453
2025-03-21	13.920	13.940	13.600	13.720	13.164	322
2025-03-20	14.030	14.030	13.989	14.030	13.461	443
2025-03-19	14.320	14.320	14.180	14.190	13.615	350
2025-03-18	14.435	14.760	14.435	14.460	13.874	945
2025-03-17	13.940	13.952	13.820	13.820	13.260	90
2025-03-14	13.820	14.126	13.740	14.110	13.538	17,145
2025-03-13	13.880	14.000	13.820	13.820	13.260	192
2025-03-12	13.600	14.043	13.600	14.010	13.442	17,236
2025-03-11	14.210	14.400	13.550	13.550	13.001	10,475
2025-03-10	15.540	15.580	14.180	14.420	13.836	400
2025-03-07	16.160	16.160	15.500	15.500	14.872	1,720
2025-03-06	16.599	16.599	16.180	16.240	15.582	1,237
2025-03-05	16.160	16.976	16.160	16.650	15.975	25,393
2025-03-04	15.600	15.600	15.260	15.480	14.853	419
2025-03-03	15.540	16.020	15.540	16.020	15.371	545
2025-02-28	15.380	15.400	15.320	15.400	14.776	143
2025-02-27	15.400	15.400	15.080	15.400	14.776	367
2025-02-26	15.730	15.780	15.730	15.730	15.093	400

← NewerPage 7 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.