Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	19.040	19.200	18.960	19.100	18.334	23,634
2024-06-06	18.800	19.140	18.800	19.000	18.238	23,944
2024-06-05	19.000	19.200	18.880	19.000	18.238	22,976
2024-06-04	18.900	19.520	18.720	19.000	18.238	60,307
2024-06-03	18.220	18.840	18.220	18.840	18.085	68,464
2024-05-31	18.860	18.860	17.980	18.200	17.470	47,166
2024-05-30	18.600	18.780	18.560	18.760	18.008	33,416
2024-05-29	19.200	19.300	18.660	18.660	17.912	48,347
2024-05-28	19.680	19.760	19.260	19.260	18.488	26,544
2024-05-27	19.580	19.620	19.420	19.580	18.795	17,560
2024-05-24	19.800	19.800	19.340	19.500	18.718	40,755
2024-05-23	19.660	19.760	19.340	19.360	18.584	33,465
2024-05-22	19.460	19.780	19.460	19.500	18.718	28,206
2024-05-21	19.620	19.700	19.420	19.500	18.718	24,677
2024-05-20	19.700	19.800	19.480	19.600	18.814	18,604
2024-05-17	19.800	19.800	19.400	19.620	18.834	42,368
2024-05-16	19.460	19.760	19.280	19.580	18.363	42,667
2024-05-15	19.320	19.500	19.240	19.300	18.101	46,521
2024-05-14	19.560	19.560	19.180	19.360	18.157	19,362
2024-05-13	19.520	19.540	19.220	19.400	18.194	22,964
2024-05-10	19.780	19.780	19.260	19.300	18.101	34,877
2024-05-09	19.300	19.480	19.300	19.440	18.232	14,169
2024-05-08	19.620	19.720	19.220	19.400	18.194	21,830
2024-05-07	19.220	19.620	18.980	19.620	18.401	59,703
2024-05-06	18.620	19.160	18.460	19.080	17.894	37,895
2024-05-03	18.800	18.800	18.520	18.640	17.482	34,731
2024-05-02	19.040	19.040	18.380	18.760	17.594	49,897
2024-04-30	18.300	18.860	18.300	18.700	17.538	32,744
2024-04-29	18.580	18.600	18.240	18.600	17.444	19,139
2024-04-26	18.340	18.500	18.000	18.420	17.275	26,340
2024-04-25	18.360	18.420	17.780	18.220	17.088	69,391
2024-04-24	18.480	18.600	18.180	18.360	17.219	23,154
2024-04-23	18.500	18.500	18.080	18.320	17.181	18,370
2024-04-22	18.400	18.740	18.000	18.360	17.219	97,326
2024-04-19	17.600	17.600	15.680	16.900	15.850	133,845
2024-04-18	17.640	17.800	17.400	17.720	16.619	23,671
2024-04-17	17.880	17.880	17.260	17.740	16.638	25,487
2024-04-16	17.520	18.000	17.120	17.880	16.769	68,848
2024-04-15	17.660	17.820	17.540	17.740	16.638	27,197
2024-04-12	18.280	18.280	17.720	17.740	16.638	19,738
2024-04-11	17.780	18.260	17.780	18.100	16.975	27,911
2024-04-10	18.020	18.480	17.760	18.000	16.881	57,918
2024-04-09	17.900	18.340	17.700	17.980	16.863	37,910
2024-04-08	17.820	18.640	17.780	18.120	16.994	91,862
2024-04-05	17.700	17.840	17.400	17.840	16.731	41,922
2024-04-04	17.600	17.960	17.600	17.860	16.750	28,294
2024-04-03	17.640	17.800	17.220	17.800	16.694	32,393
2024-04-02	17.340	17.960	17.240	17.560	16.469	61,791
2024-03-28	17.500	17.620	16.970	17.230	16.159	55,225
2024-03-27	17.400	17.500	16.900	17.500	16.412	70,554
2024-03-26	16.250	17.250	16.250	16.820	15.775	138,374
2024-03-25	15.730	16.330	15.730	16.300	15.287	20,390
2024-03-22	15.470	16.150	15.470	16.050	15.053	29,365
2024-03-21	15.300	15.630	15.300	15.580	14.612	35,083
2024-03-20	15.610	15.710	15.450	15.580	14.612	16,429
2024-03-19	15.780	15.780	15.600	15.650	14.677	25,564
2024-03-18	15.840	15.920	15.790	15.790	14.809	23,049
2024-03-15	16.010	16.100	15.710	15.750	14.771	62,466
2024-03-14	15.840	16.080	15.800	16.080	15.081	57,585
2024-03-13	15.760	15.850	15.560	15.840	14.856	21,975

← NewerPage 11 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.