Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	16.900	17.180	16.890	17.010	15.953	51,370
2023-09-20	17.040	17.310	16.980	17.240	16.169	58,049
2023-09-19	16.930	17.030	16.900	16.980	15.925	40,020
2023-09-18	17.040	17.060	16.850	16.990	15.934	34,069
2023-09-15	16.770	17.040	16.770	17.040	15.981	131,948
2023-09-14	16.340	16.980	16.170	16.740	15.700	55,732
2023-09-13	16.200	16.290	16.060	16.290	15.278	29,971
2023-09-12	16.220	16.470	16.120	16.310	15.296	20,553
2023-09-11	16.430	16.540	16.290	16.330	15.315	19,762
2023-09-08	16.800	16.800	16.220	16.390	15.371	68,723
2023-09-07	17.050	17.090	16.720	16.810	15.765	47,669
2023-09-06	16.950	17.080	16.890	17.080	16.019	36,073
2023-09-05	17.050	17.160	16.660	16.950	15.897	61,209
2023-09-04	16.990	17.090	16.800	17.060	16.000	53,073
2023-09-01	16.970	17.000	16.790	16.890	15.840	33,038
2023-08-31	16.830	17.090	16.810	16.970	15.915	55,331
2023-08-30	16.650	16.830	16.500	16.800	15.756	26,925
2023-08-29	16.230	16.570	16.180	16.540	15.512	25,245
2023-08-28	15.710	16.270	15.710	16.170	15.165	32,207
2023-08-25	15.810	15.890	15.620	15.620	14.649	29,249
2023-08-24	15.850	15.920	15.730	15.860	14.874	29,326
2023-08-23	15.600	15.850	15.600	15.790	14.809	38,028
2023-08-22	15.840	15.840	15.390	15.500	14.537	52,436
2023-08-21	15.930	16.120	15.700	15.740	14.762	38,679
2023-08-18	15.900	15.980	15.750	15.930	14.940	39,842
2023-08-17	16.070	16.300	15.900	15.980	14.987	45,966
2023-08-16	15.940	16.200	15.760	16.170	15.165	27,150
2023-08-15	16.150	16.150	15.770	15.830	14.846	27,866
2023-08-14	16.050	16.130	15.800	16.050	15.053	40,339
2023-08-11	16.010	16.080	15.830	15.920	14.931	46,422
2023-08-10	16.300	16.580	15.960	16.030	15.034	42,428
2023-08-09	16.290	16.700	16.180	16.400	15.381	76,498
2023-08-08	16.550	17.180	15.980	16.350	15.334	148,318
2023-08-07	15.780	15.930	15.680	15.700	14.724	32,856
2023-08-04	15.790	16.050	15.720	15.880	14.893	16,559
2023-08-03	16.180	16.180	15.760	15.900	14.912	27,713
2023-08-02	15.960	16.170	15.730	16.080	15.081	40,042
2023-08-01	16.130	16.200	15.850	15.960	14.968	36,140
2023-07-31	16.100	16.100	15.600	16.030	15.034	96,912
2023-07-28	16.380	16.380	16.020	16.130	15.128	28,200
2023-07-27	15.940	16.520	15.940	16.490	15.465	59,005
2023-07-26	16.130	16.270	15.960	16.000	15.006	85,984
2023-07-25	16.350	16.350	16.090	16.100	15.099	42,686
2023-07-24	16.340	16.380	16.100	16.240	15.231	36,746
2023-07-21	16.450	16.520	16.260	16.340	15.325	30,694
2023-07-20	16.580	16.590	16.260	16.340	15.325	26,339
2023-07-19	16.370	16.600	16.350	16.490	15.465	46,362
2023-07-18	16.340	16.540	16.050	16.320	15.306	25,916
2023-07-17	16.070	16.370	15.940	16.320	15.306	22,444
2023-07-14	16.310	16.410	15.880	15.970	14.978	40,870
2023-07-13	16.120	16.260	16.060	16.210	15.203	26,282
2023-07-12	16.060	16.410	16.040	16.100	15.099	50,795
2023-07-11	16.110	16.240	15.800	16.030	15.034	76,767
2023-07-10	15.560	16.030	15.050	16.000	15.006	94,588
2023-07-07	16.120	16.470	16.030	16.420	15.400	41,895
2023-07-06	16.630	16.630	16.120	16.230	15.221	53,542
2023-07-05	17.040	17.080	16.490	16.520	15.493	17,510
2023-07-04	16.860	17.040	16.790	17.010	15.953	22,595
2023-07-03	17.020	17.120	16.900	16.920	15.868	13,220
2023-06-30	17.020	17.070	16.860	16.920	15.868	54,051

← NewerPage 14 of 22 · 1,274 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.