Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.020	12.020	11.860	11.910	11.427	551
2024-11-27	12.040	12.080	11.920	11.970	11.485	1,819
2024-11-26	12.060	12.060	11.960	11.970	11.485	1,694
2024-11-25	12.100	12.120	12.000	12.080	11.591	3,250
2024-11-22	11.800	12.160	11.800	12.040	11.552	2,030
2024-11-21	11.740	11.810	11.740	11.810	11.331	3,981
2024-11-20	11.910	11.920	11.660	11.810	11.331	1,137
2024-11-19	11.940	11.940	11.720	11.930	11.447	8,517
2024-11-18	12.140	12.140	11.920	12.100	11.610	1,653
2024-11-15	12.100	12.240	12.100	12.240	11.744	1,019
2024-11-14	12.020	12.120	11.917	12.020	11.533	926
2024-11-13	12.200	12.200	11.980	12.180	11.686	1,684
2024-11-12	12.410	12.410	12.410	12.410	11.907	0
2024-11-11	12.670	12.840	12.620	12.710	12.195	142
2024-11-08	12.800	12.800	12.460	12.590	12.080	796
2024-11-07	12.540	13.040	12.540	12.880	12.358	1,663
2024-11-06	12.060	12.060	12.020	12.060	11.571	319
2024-11-05	12.770	12.880	12.280	12.320	11.821	770
2024-11-04	12.770	12.800	12.680	12.800	12.281	592
2024-11-01	12.710	12.880	12.670	12.670	12.157	9,732
2024-10-31	12.690	12.740	12.540	12.710	12.195	10,830
2024-10-30	12.880	12.880	12.750	12.750	12.233	961
2024-10-29	13.210	13.250	13.100	13.250	12.713	232
2024-10-28	13.040	13.200	13.040	13.040	12.512	371
2024-10-25	13.020	13.040	12.980	13.000	12.473	21,981
2024-10-24	13.020	13.080	13.020	13.080	12.550	1,562
2024-10-23	13.120	13.120	13.080	13.080	12.550	533
2024-10-22	13.140	13.240	13.040	13.040	12.512	28,773
2024-10-21	13.430	13.440	13.120	13.250	12.713	2,141
2024-10-18	13.490	13.700	13.490	13.490	12.943	123
2024-10-17	13.550	13.620	13.460	13.570	13.020	1,691
2024-10-16	13.620	13.620	13.520	13.570	13.020	92
2024-10-15	13.840	13.840	13.720	13.800	13.241	1,435
2024-10-14	14.140	14.140	13.900	14.030	13.461	102
2024-10-11	14.040	14.070	14.040	14.070	13.500	209
2024-10-10	14.090	14.090	13.960	14.090	13.519	421
2024-10-09	14.220	14.220	14.110	14.110	13.538	208
2024-10-08	14.150	14.230	14.020	14.230	13.653	2,151
2024-10-07	14.550	14.550	14.180	14.250	13.673	10,251
2024-10-04	14.110	14.350	14.060	14.350	13.769	1,910
2024-10-03	14.250	14.270	14.020	14.270	13.692	446
2024-10-02	14.620	14.620	14.370	14.370	13.788	348
2024-10-01	15.000	15.000	14.660	14.660	14.066	720
2024-09-30	15.028	15.028	14.810	14.810	14.210	1,550
2024-09-27	15.080	15.260	15.080	15.220	14.603	1,304
2024-09-26	14.940	15.340	14.940	15.050	14.440	7,097
2024-09-25	14.930	15.000	14.600	14.660	14.066	105,839
2024-09-24	15.060	15.140	15.060	15.110	14.498	476
2024-09-23	14.960	14.960	14.820	14.850	14.248	1,587
2024-09-20	15.130	15.130	14.880	15.130	14.517	30,698
2024-09-19	15.340	15.500	15.340	15.460	14.834	272
2024-09-18	15.050	15.180	15.050	15.050	14.440	307
2024-09-17	14.800	14.960	14.800	14.850	14.248	2,117
2024-09-16	14.830	14.830	14.740	14.830	14.229	629
2024-09-13	14.500	14.680	14.500	14.500	13.912	479
2024-09-12	14.460	14.560	14.420	14.420	13.836	2,552
2024-09-11	14.370	14.380	14.100	14.290	13.711	1,273
2024-09-10	14.250	14.520	14.230	14.230	13.653	556
2024-09-09	14.580	14.580	14.440	14.460	13.874	1,224
2024-09-06	14.900	14.900	14.560	14.560	13.970	4,217

← NewerPage 9 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.