Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	18.360	18.360	17.480	17.800	16.209	58,136
2023-01-09	18.250	18.610	18.250	18.480	16.828	49,288
2023-01-06	17.900	18.260	17.580	18.200	16.573	43,153
2023-01-05	17.580	17.900	17.350	17.840	16.245	21,513
2023-01-04	17.180	17.570	17.130	17.460	15.899	30,056
2023-01-03	16.780	17.270	16.780	17.060	15.535	32,980
2023-01-02	17.080	17.380	16.770	16.800	15.298	20,982
2022-12-30	17.200	17.200	16.810	17.000	15.481	22,872
2022-12-29	16.970	17.300	16.750	17.260	15.717	28,467
2022-12-28	17.090	17.090	16.670	17.010	15.490	31,299
2022-12-27	16.580	17.030	16.530	17.000	15.481	28,713
2022-12-23	16.250	16.510	16.150	16.460	14.989	43,362
2022-12-22	16.410	16.630	16.050	16.130	14.688	39,944
2022-12-21	16.280	16.440	16.250	16.400	14.934	18,476
2022-12-20	16.050	16.290	16.010	16.230	14.779	40,639
2022-12-19	16.220	16.410	16.140	16.340	14.880	27,002
2022-12-16	16.350	16.380	16.110	16.200	14.752	52,494
2022-12-15	16.670	16.680	16.120	16.420	14.952	129,436
2022-12-14	17.360	17.360	16.860	16.890	15.380	34,214
2022-12-13	17.150	17.750	17.000	17.360	15.808	34,861
2022-12-12	17.460	17.460	16.980	17.150	15.617	30,475
2022-12-09	17.040	17.440	17.000	17.400	15.845	40,687
2022-12-08	16.950	17.130	16.850	16.990	15.471	40,327
2022-12-07	16.900	17.170	16.510	16.960	15.444	85,910
2022-12-06	17.010	17.260	16.900	17.020	15.499	70,030
2022-12-05	17.100	17.290	16.800	17.010	15.490	61,167
2022-12-02	17.100	17.320	16.920	17.120	15.590	24,614
2022-12-01	16.880	17.190	16.670	17.120	15.590	34,724
2022-11-30	16.910	16.940	16.180	16.700	15.207	144,098
2022-11-29	16.950	17.100	16.870	16.910	15.399	43,021
2022-11-28	17.210	17.420	16.870	16.900	15.389	40,844
2022-11-25	17.630	17.630	17.220	17.320	15.772	38,147
2022-11-24	17.310	17.740	17.310	17.590	16.018	23,303
2022-11-23	17.510	17.510	17.170	17.370	15.817	30,235
2022-11-22	17.200	17.440	16.900	17.410	15.854	80,093
2022-11-21	17.740	17.740	17.310	17.310	15.763	65,154
2022-11-18	17.510	17.900	17.240	17.750	16.164	99,726
2022-11-17	17.180	17.500	17.180	17.380	15.827	126,665
2022-11-16	17.490	17.490	17.150	17.230	15.690	102,227
2022-11-15	17.810	17.850	17.290	17.610	16.036	82,521
2022-11-14	17.690	17.900	17.310	17.770	16.182	75,708
2022-11-11	17.370	17.800	17.320	17.560	15.990	50,348
2022-11-10	16.470	17.440	16.340	17.250	15.708	67,224
2022-11-09	16.610	16.700	16.490	16.660	15.171	31,960
2022-11-08	16.520	16.610	16.270	16.600	15.116	34,951
2022-11-07	16.400	16.530	16.180	16.460	14.989	40,635
2022-11-04	16.010	16.730	16.010	16.360	14.898	79,482
2022-11-03	16.080	16.340	15.700	16.050	14.615	152,288
2022-11-02	16.940	17.340	16.520	16.530	15.053	223,643
2022-11-01	16.170	16.440	16.030	16.150	14.707	87,406
2022-10-31	15.820	16.070	15.570	16.050	14.615	71,044
2022-10-28	15.650	15.810	15.210	15.720	14.315	87,484
2022-10-27	15.700	16.020	15.600	15.820	14.406	158,530
2022-10-26	14.940	15.820	14.900	15.810	14.397	105,102
2022-10-25	14.810	14.960	14.410	14.830	13.505	101,062
2022-10-24	14.700	14.850	14.330	14.790	13.468	75,654
2022-10-21	14.500	14.610	14.000	14.600	13.295	132,715
2022-10-20	14.290	14.530	14.000	14.500	13.204	43,736
2022-10-19	14.490	14.610	14.330	14.390	13.104	32,018
2022-10-18	14.740	14.870	14.350	14.400	13.113	63,494

← NewerPage 17 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.