Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	17.960	18.400	17.960	18.220	18.220	69,771
2026-07-27	18.340	18.600	17.960	18.040	18.040	31,344
2026-07-24	18.700	18.700	18.240	18.240	18.240	24,818
2026-07-23	18.260	18.500	18.000	18.360	18.360	25,647
2026-07-22	18.400	18.700	18.300	18.360	18.360	16,767
2026-07-21	18.520	18.540	18.180	18.440	18.440	34,866
2026-07-20	18.800	19.060	18.360	18.460	18.460	62,976
2026-07-17	18.600	18.780	18.480	18.780	18.780	53,023
2026-07-16	18.620	18.800	18.040	18.800	18.800	53,898
2026-07-15	18.500	18.600	18.140	18.600	18.600	26,373
2026-07-14	18.580	18.720	18.100	18.300	18.300	67,392
2026-07-13	17.880	18.740	17.880	18.700	18.700	186,368
2026-07-10	18.200	18.400	17.700	17.880	17.880	114,626
2026-07-09	18.200	18.200	17.560	17.840	17.840	71,192
2026-07-08	17.900	17.900	17.340	17.680	17.680	95,543
2026-07-07	18.000	18.000	17.340	17.400	17.400	49,195
2026-07-06	17.360	18.000	17.300	17.780	17.780	44,486
2026-07-03	17.360	17.620	17.360	17.540	17.540	69,001
2026-07-02	17.420	17.520	16.900	17.320	17.320	36,485
2026-07-01	17.980	17.980	17.360	17.420	17.280	54,463
2026-06-30	17.100	17.840	17.100	17.540	17.399	52,156
2026-06-29	17.060	17.560	16.960	17.240	17.101	73,568
2026-06-26	17.340	17.340	16.980	17.000	16.863	51,821
2026-06-25	17.320	17.480	16.880	17.300	17.161	86,955
2026-06-24	17.580	17.600	17.300	17.400	17.260	103,889
2026-06-23	18.000	18.000	17.240	17.500	17.359	67,698
2026-06-22	18.000	18.000	17.380	17.660	17.518	102,620
2026-06-19	17.700	17.960	17.620	17.760	17.617	40,583
2026-06-18	16.960	17.920	16.960	17.920	17.776	150,721
2026-06-17	17.020	17.280	16.940	17.100	16.963	38,790
2026-06-16	17.000	17.220	16.900	17.160	17.022	61,842
2026-06-15	17.300	17.400	17.000	17.100	16.963	54,400
2026-06-12	17.240	17.340	16.800	16.980	16.844	49,040
2026-06-11	16.720	16.980	16.660	16.900	16.764	73,240
2026-06-10	17.000	17.000	16.620	16.620	16.486	47,202
2026-06-09	17.240	17.240	16.860	16.860	16.725	75,438
2026-06-08	17.260	17.340	16.860	17.140	17.002	81,735
2026-06-05	17.340	17.380	16.960	17.020	16.883	56,068
2026-06-04	18.020	18.140	17.220	17.440	17.300	89,044
2026-06-03	17.680	17.680	17.240	17.460	17.320	79,838
2026-06-02	17.500	17.720	17.180	17.640	17.498	123,572
2026-06-01	17.800	17.860	17.180	17.200	17.062	108,070
2026-05-29	18.060	18.080	17.520	17.520	17.379	129,000
2026-05-28	17.980	18.200	17.800	17.860	17.717	86,180
2026-05-27	18.000	18.260	17.860	18.040	17.895	100,187
2026-05-26	17.520	18.160	17.260	17.840	17.697	219,349
2026-05-25	17.840	18.000	17.500	17.560	17.419	39,714
2026-05-22	16.500	17.740	16.500	17.740	17.597	238,891
2026-05-21	16.460	16.760	16.460	16.620	16.486	43,114
2026-05-20	16.460	16.820	16.280	16.740	16.606	82,746
2026-05-19	17.560	17.560	16.260	16.540	16.407	201,696
2026-05-18	17.580	17.980	17.520	17.600	17.459	63,001
2026-05-15	17.880	18.160	17.620	17.740	17.597	132,648
2026-05-14	17.100	18.180	17.080	18.140	17.994	261,597
2026-05-13	16.800	17.200	16.580	16.940	16.804	106,000
2026-05-12	16.680	16.760	16.320	16.480	16.348	94,143
2026-05-11	17.060	17.200	16.600	16.820	16.685	187,867
2026-05-08	16.240	17.060	15.900	17.060	16.923	320,424
2026-05-07	15.760	16.180	15.580	15.880	15.752	165,289
2026-05-06	15.120	15.840	15.120	15.800	15.673	153,882

← NewerPage 2 of 5 · 254 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.