Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	17.630	18.450	17.060	17.660	16.082	220,027
2022-07-22	19.040	19.160	17.910	18.500	16.846	412,847
2022-07-21	22.500	22.780	19.410	19.650	17.894	276,977
2022-07-20	22.040	22.800	21.620	22.600	20.580	86,195
2022-07-19	21.060	21.940	20.820	21.920	19.961	84,824
2022-07-18	21.420	21.860	21.080	21.160	19.269	41,282
2022-07-15	21.160	21.560	20.960	21.520	19.597	95,563
2022-07-14	21.380	21.780	20.680	20.940	19.068	54,422
2022-07-13	21.620	21.720	21.140	21.460	19.542	94,083
2022-07-12	21.140	21.660	20.780	21.560	19.633	82,861
2022-07-11	20.800	21.740	20.640	21.120	19.232	76,499
2022-07-08	21.420	22.080	21.200	21.620	19.688	127,942
2022-07-07	20.980	21.740	20.960	21.540	19.615	52,639
2022-07-06	20.940	21.260	20.940	21.040	19.159	34,074
2022-07-05	21.640	22.000	20.640	20.840	18.977	71,216
2022-07-04	21.640	22.020	21.280	21.740	19.797	46,545
2022-07-01	21.180	21.920	21.000	21.640	19.706	53,355
2022-06-30	22.400	22.400	20.200	21.300	19.396	120,156
2022-06-29	22.160	22.680	22.040	22.540	20.525	77,640
2022-06-28	22.000	22.760	22.000	22.280	20.289	107,923
2022-06-27	21.960	22.720	21.880	21.880	19.924	84,037
2022-06-24	21.440	21.980	21.220	21.860	19.906	71,639
2022-06-23	22.120	22.120	21.240	21.340	19.433	76,187
2022-06-22	23.680	23.720	21.900	22.000	20.034	92,489
2022-06-21	24.120	24.700	23.400	23.540	21.436	57,151
2022-06-20	24.000	24.340	23.780	24.260	22.092	45,090
2022-06-17	23.680	24.400	23.440	24.140	21.982	62,857
2022-06-16	24.880	25.060	23.400	23.540	21.436	121,051
2022-06-15	24.020	25.140	24.020	25.000	22.765	43,149
2022-06-14	25.200	25.200	24.120	24.140	21.982	51,947
2022-06-13	25.020	25.460	24.380	24.760	22.547	114,123
2022-06-10	26.720	26.720	25.540	25.600	23.312	74,594
2022-06-09	26.560	26.980	26.200	26.760	24.368	118,188
2022-06-08	26.700	26.800	26.260	26.700	24.314	67,100
2022-06-07	26.140	26.600	25.640	26.560	24.186	127,986
2022-06-06	24.360	26.280	24.360	26.000	23.676	115,608
2022-06-03	24.940	25.100	24.020	24.020	21.873	33,516
2022-06-02	24.660	25.020	24.660	24.800	22.583	40,050
2022-06-01	24.520	25.140	24.440	24.800	22.583	31,401
2022-05-31	24.700	24.740	24.200	24.380	22.201	86,313
2022-05-30	24.100	24.840	24.100	24.740	22.529	28,476
2022-05-27	23.560	24.160	23.560	24.080	21.245	37,972
2022-05-26	22.700	23.480	22.500	23.480	20.715	45,034
2022-05-25	22.160	22.740	21.820	22.660	19.992	52,122
2022-05-24	22.680	22.820	22.120	22.160	19.551	48,983
2022-05-23	23.100	23.400	22.420	22.800	20.115	33,966
2022-05-20	22.780	23.540	22.780	22.940	20.239	46,753
2022-05-19	23.340	23.340	22.420	22.880	20.186	48,212
2022-05-18	24.260	24.540	23.440	23.480	20.715	58,914
2022-05-17	24.800	25.000	24.620	24.860	21.271	79,938
2022-05-16	25.200	25.240	24.540	24.760	21.186	73,367
2022-05-13	24.280	25.340	24.280	25.180	21.545	114,809
2022-05-12	24.100	24.380	23.580	24.160	20.672	90,373
2022-05-11	23.860	24.280	23.680	24.200	20.706	78,498
2022-05-10	23.680	24.320	23.620	23.720	20.296	91,231
2022-05-09	23.980	24.040	23.340	23.660	20.244	113,036
2022-05-06	23.660	24.460	23.180	24.320	20.809	134,808
2022-05-05	24.440	24.660	23.700	23.800	20.364	75,707
2022-05-04	23.800	24.940	23.580	24.300	20.792	143,346
2022-05-03	23.380	23.840	23.320	23.640	20.227	44,591

← NewerPage 19 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.