Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.320	15.360	15.320	15.360	14.738	19
2025-02-24	15.340	15.440	15.340	15.420	14.795	2,687
2025-02-21	15.420	15.700	15.260	15.480	14.853	1,116
2025-02-20	16.040	16.040	15.950	15.950	15.304	1,992
2025-02-19	16.800	16.880	16.120	16.200	15.544	1,744
2025-02-18	15.690	16.780	15.300	16.650	15.975	9,990
2025-02-17	16.880	16.940	16.860	16.860	16.177	7,320
2025-02-14	17.000	17.000	16.860	17.000	16.311	2,578
2025-02-13	16.800	17.180	16.800	17.180	16.484	5,188
2025-02-12	16.780	16.780	16.660	16.690	16.014	2,542
2025-02-11	17.250	17.260	16.939	17.020	16.330	1,127
2025-02-10	17.045	17.080	17.045	17.060	16.369	553
2025-02-07	16.800	16.900	16.800	16.840	16.158	445
2025-02-06	16.260	16.520	16.240	16.240	15.582	89
2025-02-05	16.240	16.740	16.160	16.280	15.620	6,299
2025-02-04	16.400	16.400	16.280	16.280	15.620	4,940
2025-02-03	16.260	16.260	16.120	16.120	15.467	5,042
2025-01-31	16.410	16.580	16.320	16.380	15.716	11,532
2025-01-30	15.610	16.430	15.540	16.430	15.764	77,364
2025-01-29	16.220	16.220	15.720	15.830	15.189	7,659
2025-01-28	16.410	16.560	16.340	16.340	15.678	12,511
2025-01-27	16.430	16.440	16.240	16.240	15.582	429
2025-01-24	16.000	16.263	16.000	16.220	15.563	1,079
2025-01-23	15.100	15.780	15.100	15.630	14.997	17,225
2025-01-22	15.300	15.467	15.100	15.220	14.603	529
2025-01-21	15.300	15.351	15.300	15.300	14.680	2,263
2025-01-20	15.280	15.500	15.140	15.260	14.642	12,339
2025-01-17	15.360	15.440	15.260	15.260	14.642	1,824
2025-01-16	15.280	15.360	15.100	15.360	14.738	455
2025-01-15	14.960	15.260	14.960	15.260	14.642	272
2025-01-14	14.920	14.920	14.860	14.870	14.267	631
2025-01-13	14.960	14.960	14.780	14.810	14.210	381
2025-01-10	15.500	15.500	15.170	15.170	14.555	277
2025-01-09	15.760	15.760	15.600	15.730	15.093	523
2025-01-08	15.920	15.920	15.760	15.830	15.189	6,104
2025-01-07	15.770	15.780	15.540	15.540	14.910	468
2025-01-06	15.528	15.670	15.528	15.670	15.035	1,742
2025-01-03	15.050	15.140	15.020	15.130	14.517	2,131
2025-01-02	15.020	15.020	15.010	15.010	14.402	103
2024-12-31	14.950	14.950	14.950	14.950	14.344	0
2024-12-30	14.840	15.020	14.840	14.950	14.344	27,341
2024-12-27	14.930	14.950	14.850	14.950	14.344	20,206
2024-12-24	14.700	14.700	14.700	14.700	14.104	0
2024-12-23	14.760	14.760	14.440	14.700	14.104	5,088
2024-12-20	14.540	14.680	14.540	14.560	13.970	49,626
2024-12-19	14.910	15.040	14.810	14.810	14.210	5,197
2024-12-18	15.610	15.620	14.840	15.030	14.421	7,859
2024-12-17	15.770	15.940	15.620	15.650	15.016	10,519
2024-12-16	15.830	15.859	15.540	15.830	15.189	5,804
2024-12-13	15.870	15.980	15.820	15.910	15.265	53
2024-12-12	15.830	15.960	15.740	15.930	15.284	1,752
2024-12-11	15.850	16.040	15.820	15.830	15.189	4,084
2024-12-10	15.560	16.120	15.500	16.080	15.428	2,870
2024-12-09	15.580	15.900	15.580	15.770	15.131	2,143
2024-12-06	15.280	15.600	15.280	15.480	14.853	2,596
2024-12-05	15.000	15.420	15.000	15.420	14.795	1,868
2024-12-04	14.460	14.800	14.460	14.580	13.989	1,563
2024-12-03	14.290	14.440	14.100	14.440	13.855	12,962
2024-12-02	13.410	14.280	13.340	14.230	13.653	36,374
2024-11-29	14.010	14.440	13.680	13.700	13.145	108,618

← NewerPage 8 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.