Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	14.250	14.640	14.220	14.640	13.331	43,705
2022-10-14	14.720	14.930	14.210	14.310	13.031	48,925
2022-10-13	14.050	14.520	13.790	14.480	13.186	47,597
2022-10-12	14.020	14.160	13.860	14.150	12.885	135,019
2022-10-11	13.750	14.110	13.650	14.110	12.849	93,466
2022-10-10	13.580	14.200	13.470	13.850	12.612	29,068
2022-10-07	13.880	14.080	13.630	13.680	12.457	57,780
2022-10-06	14.180	14.340	13.920	13.970	12.721	30,995
2022-10-05	14.770	14.890	13.930	14.090	12.831	43,587
2022-10-04	14.580	14.850	14.530	14.790	13.468	116,729
2022-10-03	13.710	14.340	13.600	14.300	13.022	70,433
2022-09-30	13.970	14.110	13.780	13.830	12.594	95,569
2022-09-29	14.120	14.120	13.540	13.850	12.612	115,861
2022-09-28	14.040	14.230	13.820	14.230	12.958	76,630
2022-09-27	14.290	14.600	14.110	14.110	12.849	67,880
2022-09-26	13.820	14.670	13.820	14.310	13.031	106,221
2022-09-23	14.150	14.330	13.820	14.010	12.758	113,568
2022-09-22	13.630	14.410	13.590	14.220	12.949	152,328
2022-09-21	13.210	14.110	13.170	13.960	12.712	143,767
2022-09-20	13.470	13.550	13.150	13.530	12.321	118,086
2022-09-19	13.400	13.500	13.300	13.340	12.148	85,475
2022-09-16	13.580	13.640	13.220	13.360	12.166	218,424
2022-09-15	13.920	14.150	13.650	13.650	12.430	94,258
2022-09-14	14.460	14.460	13.720	13.840	12.603	107,922
2022-09-13	15.210	15.220	14.420	14.420	13.131	99,134
2022-09-12	14.880	15.190	14.800	15.130	13.778	117,464
2022-09-09	14.500	14.830	14.500	14.680	13.368	105,282
2022-09-08	14.700	14.730	14.190	14.460	13.168	67,679
2022-09-07	14.590	14.660	14.430	14.620	13.313	48,442
2022-09-06	14.750	15.110	14.600	14.660	13.350	85,123
2022-09-05	15.010	15.140	14.760	14.760	13.441	45,306
2022-09-02	15.550	15.600	15.110	15.450	14.069	88,312
2022-09-01	15.590	15.640	14.990	15.100	13.750	78,762
2022-08-31	16.170	16.180	15.600	15.660	14.260	145,137
2022-08-30	16.200	16.600	15.940	16.090	14.652	66,212
2022-08-29	15.760	16.310	15.630	16.120	14.679	88,708
2022-08-26	16.190	16.640	15.990	16.110	14.670	135,957
2022-08-25	16.420	16.500	16.100	16.270	14.816	162,178
2022-08-24	16.400	16.440	15.950	16.340	14.880	113,107
2022-08-23	16.660	17.020	16.410	16.550	15.071	133,302
2022-08-22	17.500	17.500	16.720	16.760	15.262	85,896
2022-08-19	17.830	17.860	17.520	17.570	16.000	60,559
2022-08-18	17.780	18.160	17.760	17.920	16.318	132,655
2022-08-17	18.180	18.450	17.670	17.680	16.100	81,533
2022-08-16	18.190	18.490	18.190	18.280	16.646	65,236
2022-08-15	18.470	18.550	18.020	18.280	16.646	51,974
2022-08-12	18.280	18.510	18.150	18.360	16.719	73,932
2022-08-11	18.300	18.370	18.150	18.180	16.555	41,407
2022-08-10	18.180	18.760	18.010	18.300	16.664	56,314
2022-08-09	18.660	18.660	18.240	18.270	16.637	49,536
2022-08-08	18.240	18.750	18.240	18.610	16.947	47,164
2022-08-05	18.300	18.470	17.960	18.300	16.664	55,387
2022-08-04	18.150	18.610	18.140	18.300	16.664	74,479
2022-08-03	18.110	18.310	17.830	18.240	16.610	97,507
2022-08-02	18.450	18.660	17.920	18.010	16.400	110,574
2022-08-01	18.300	18.740	18.000	18.440	16.792	131,000
2022-07-29	17.400	18.460	17.340	18.220	16.591	176,172
2022-07-28	17.000	17.350	16.930	17.300	15.754	126,606
2022-07-27	16.850	17.160	16.510	16.900	15.389	180,255
2022-07-26	17.520	17.620	16.590	16.760	15.262	167,303

← NewerPage 18 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.