Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.020	17.070	16.860	16.920	15.868	54,051
2023-06-29	17.100	17.100	16.810	16.940	15.887	25,373
2023-06-28	17.010	17.180	16.900	17.000	15.944	17,713
2023-06-27	17.190	17.220	16.810	16.950	15.897	30,790
2023-06-26	17.430	17.430	17.090	17.090	16.028	33,948
2023-06-23	17.380	17.490	17.300	17.390	16.309	34,358
2023-06-22	17.300	17.370	17.140	17.360	16.281	43,250
2023-06-21	17.250	17.460	17.110	17.370	16.291	35,140
2023-06-20	17.230	17.240	16.750	17.160	16.094	48,661
2023-06-19	17.420	17.420	17.170	17.350	16.272	20,603
2023-06-16	17.710	17.710	17.260	17.330	16.253	35,801
2023-06-15	17.550	17.590	17.480	17.590	16.497	22,809
2023-06-14	17.590	17.680	17.460	17.660	16.563	30,078
2023-06-13	17.290	17.500	17.150	17.480	16.394	32,686
2023-06-12	16.960	17.180	16.960	17.180	16.112	18,605
2023-06-09	17.230	17.230	16.960	16.960	15.906	25,230
2023-06-08	17.330	17.440	17.180	17.340	16.262	37,055
2023-06-07	17.170	17.400	17.070	17.350	16.272	36,167
2023-06-06	17.030	17.240	16.910	17.210	16.140	51,036
2023-06-05	17.390	17.500	17.050	17.140	16.075	36,104
2023-06-02	16.700	17.530	16.700	17.450	16.366	40,124
2023-06-01	16.980	17.060	16.440	16.640	15.606	75,283
2023-05-31	17.020	17.110	16.630	16.870	15.822	73,067
2023-05-30	17.360	17.430	17.100	17.100	16.037	28,669
2023-05-29	17.640	17.640	17.280	17.340	16.262	14,506
2023-05-26	17.370	17.560	16.940	17.520	16.431	49,162
2023-05-25	17.780	17.780	17.200	17.250	16.178	59,573
2023-05-24	18.120	18.120	17.560	17.660	16.563	53,700
2023-05-23	18.600	18.700	18.260	18.260	17.125	29,883
2023-05-22	18.870	18.870	18.560	18.670	17.510	40,470
2023-05-19	18.910	19.030	18.720	18.930	17.754	88,967
2023-05-18	18.660	18.980	18.660	18.810	17.641	28,935
2023-05-17	18.510	18.760	18.360	18.550	17.397	45,774
2023-05-16	18.730	18.770	18.510	18.620	17.463	47,572
2023-05-15	18.770	18.810	18.610	18.750	17.585	53,588
2023-05-12	18.460	18.810	18.400	18.720	17.557	80,992
2023-05-11	19.110	19.460	18.940	18.940	17.247	64,091
2023-05-10	18.910	19.450	18.620	19.150	17.438	95,892
2023-05-09	20.660	21.020	18.630	18.790	17.111	113,142
2023-05-08	21.600	21.600	21.100	21.100	19.214	23,599
2023-05-05	21.660	21.680	21.380	21.640	19.706	36,976
2023-05-04	21.520	21.720	21.140	21.640	19.706	57,421
2023-05-03	21.600	21.740	21.420	21.560	19.633	20,338
2023-05-02	21.500	21.900	21.500	21.540	19.615	36,203
2023-04-28	21.160	21.580	20.920	21.520	19.597	60,979
2023-04-27	21.380	21.520	20.980	21.080	19.196	39,472
2023-04-26	21.640	21.640	21.160	21.460	19.542	47,853
2023-04-25	22.220	22.220	21.500	21.700	19.760	53,156
2023-04-24	21.760	22.200	21.700	22.080	20.106	48,670
2023-04-21	22.280	22.280	21.720	21.780	19.833	40,936
2023-04-20	22.300	22.520	22.160	22.260	20.270	18,161
2023-04-19	22.600	22.740	22.300	22.440	20.434	68,871
2023-04-18	23.040	23.340	22.700	22.720	20.689	26,523
2023-04-17	22.460	23.320	22.460	23.140	21.072	72,330
2023-04-14	21.900	22.700	21.900	22.540	20.525	96,229
2023-04-13	22.060	22.140	21.720	21.920	19.961	23,855
2023-04-12	21.720	22.100	21.720	22.020	20.052	25,060
2023-04-11	21.500	21.880	21.400	21.580	19.651	38,716
2023-04-06	21.820	21.820	21.340	21.400	19.487	39,022
2023-04-05	21.820	22.040	21.600	21.680	19.742	35,937

← NewerPage 15 of 22 · 1,279 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.