Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	14.960	15.080	14.720	15.000	14.399	29,405
2024-08-30	14.640	14.780	14.640	14.760	14.168	37,636
2024-08-29	14.200	14.780	14.200	14.660	14.072	27,874
2024-08-28	14.360	14.380	14.080	14.200	13.631	18,159
2024-08-27	14.380	14.460	14.160	14.260	13.688	42,785
2024-08-26	14.520	14.520	14.300	14.360	13.784	10,458
2024-08-23	14.500	14.500	14.280	14.380	13.804	46,907
2024-08-22	14.760	14.800	14.340	14.420	13.842	34,548
2024-08-21	14.620	14.620	14.380	14.500	13.919	67,967
2024-08-20	14.580	14.680	14.220	14.460	13.880	35,422
2024-08-19	14.640	14.780	14.460	14.540	13.957	26,784
2024-08-16	14.820	14.940	14.580	14.620	14.034	35,880
2024-08-15	14.780	14.860	14.520	14.800	14.207	42,307
2024-08-14	14.900	15.200	14.720	14.820	14.226	35,386
2024-08-13	16.120	16.120	14.740	14.900	14.303	80,586
2024-08-12	15.640	15.900	15.560	15.720	15.090	13,678
2024-08-09	15.500	15.940	15.320	15.760	15.128	18,592
2024-08-08	15.920	15.920	15.540	15.540	14.917	10,569
2024-08-07	15.720	16.240	15.720	15.980	15.339	17,859
2024-08-06	15.740	15.900	15.360	15.620	14.994	8,211
2024-08-05	15.960	15.980	15.480	15.920	15.282	23,507
2024-08-02	16.620	16.620	16.200	16.440	15.781	13,442
2024-08-01	17.780	17.780	16.660	16.740	16.069	13,011
2024-07-31	17.380	17.400	17.180	17.180	16.491	20,669
2024-07-29	17.360	17.360	17.040	17.140	16.453	9,203
2024-07-26	17.220	17.540	17.200	17.440	16.741	10,572
2024-07-25	17.520	17.520	16.900	17.200	16.511	20,103
2024-07-24	17.820	18.000	17.520	17.600	16.895	18,729
2024-07-23	18.040	18.080	17.820	17.880	17.163	20,309
2024-07-22	17.700	18.080	17.700	18.080	17.355	13,215
2024-07-19	17.780	17.880	17.740	17.860	17.144	20,944
2024-07-18	17.940	18.020	17.780	17.940	17.221	9,440
2024-07-17	17.880	18.040	17.880	17.960	17.240	7,717
2024-07-16	18.000	18.040	17.900	17.980	17.259	7,647
2024-07-15	18.240	18.260	17.980	17.980	17.259	15,380
2024-07-12	17.980	18.380	17.860	18.240	17.509	15,431
2024-07-11	18.220	18.220	17.820	18.020	17.298	25,140
2024-07-10	17.660	18.120	17.640	18.000	17.278	11,933
2024-07-09	17.620	17.760	17.600	17.660	16.952	16,669
2024-07-08	17.700	17.900	17.700	17.860	17.144	12,301
2024-07-05	17.400	17.900	17.400	17.840	17.125	11,622
2024-07-04	17.660	17.840	17.660	17.700	16.991	5,889
2024-07-03	17.400	17.700	17.280	17.660	16.952	21,856
2024-07-02	17.720	17.720	17.400	17.460	16.760	10,157
2024-07-01	17.980	17.980	17.320	17.660	16.952	15,412
2024-06-28	17.340	17.400	17.140	17.280	16.587	24,588
2024-06-27	17.540	17.540	17.260	17.400	16.703	8,701
2024-06-26	17.500	17.560	17.280	17.500	16.799	27,479
2024-06-25	17.300	17.480	17.300	17.420	16.722	25,885
2024-06-24	17.100	17.700	16.980	17.440	16.741	71,135
2024-06-21	17.800	17.800	17.120	17.180	16.491	66,929
2024-06-20	17.320	17.600	17.240	17.420	16.722	21,876
2024-06-19	17.100	17.600	17.100	17.220	16.530	20,591
2024-06-18	17.300	17.440	17.100	17.260	16.568	18,022
2024-06-17	17.100	17.400	16.840	17.360	16.664	19,676
2024-06-14	17.820	17.820	16.680	17.200	16.511	89,880
2024-06-13	18.520	18.620	18.060	18.120	17.394	34,417
2024-06-12	18.900	19.040	18.900	19.000	18.238	30,447
2024-06-11	19.080	19.220	18.920	19.000	18.238	38,571
2024-06-10	19.000	19.240	19.000	19.160	18.392	20,939

← NewerPage 10 of 22 · 1,278 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
2022-05-30	0.7500 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.