Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	23.520	23.660	22.860	23.260	19.902	45,295
2022-04-29	23.320	23.680	23.260	23.540	20.142	109,818
2022-04-28	23.380	23.840	22.920	23.200	19.851	94,013
2022-04-27	23.080	23.280	22.540	23.080	19.748	46,164
2022-04-26	23.540	23.760	22.840	22.980	19.663	76,097
2022-04-25	24.520	24.520	23.500	23.620	20.210	72,615
2022-04-22	24.680	24.900	24.300	24.600	21.049	52,443
2022-04-21	24.460	25.020	24.120	24.820	21.237	87,885
2022-04-20	24.080	24.700	23.780	24.400	20.878	77,870
2022-04-19	23.300	24.020	23.020	23.960	20.501	150,640
2022-04-14	24.080	24.200	23.340	23.580	20.176	57,168
2022-04-13	23.680	23.820	22.920	23.700	20.279	68,282
2022-04-12	23.880	24.080	23.340	23.820	20.381	66,604
2022-04-11	24.400	24.460	23.760	24.020	20.552	100,502
2022-04-08	24.200	24.760	24.200	24.540	20.997	53,224
2022-04-07	24.600	24.820	24.100	24.200	20.706	66,636
2022-04-06	25.600	25.740	24.160	24.500	20.963	92,320
2022-04-05	26.420	26.480	25.380	25.560	21.870	148,274
2022-04-04	26.500	26.740	25.960	26.480	22.657	70,291
2022-04-01	26.140	26.660	25.920	26.360	22.555	43,811
2022-03-31	27.260	27.500	26.060	26.060	22.298	64,128
2022-03-30	28.260	28.340	27.100	27.400	23.445	56,218
2022-03-29	26.260	28.240	26.040	28.140	24.078	81,780
2022-03-28	26.200	26.480	25.920	26.000	22.247	58,122
2022-03-25	27.680	28.400	25.980	26.080	22.315	131,677
2022-03-24	28.700	28.800	25.780	27.300	23.359	219,799
2022-03-23	29.180	29.960	28.660	28.680	24.540	93,738
2022-03-22	28.980	29.720	28.900	29.480	25.224	50,610
2022-03-21	29.500	29.600	28.500	28.980	24.796	52,800
2022-03-18	30.020	30.080	29.160	29.400	25.156	97,608
2022-03-17	29.900	30.300	29.680	29.880	25.567	49,130
2022-03-16	27.880	29.960	27.880	29.760	25.464	82,999
2022-03-15	27.760	27.780	26.620	27.720	23.718	60,096
2022-03-14	27.000	28.220	26.340	27.900	23.872	162,163
2022-03-11	26.380	26.920	25.800	26.460	22.640	167,137
2022-03-10	27.320	27.340	26.000	26.320	22.520	90,664
2022-03-09	27.260	27.400	26.260	27.200	23.273	205,391
2022-03-08	27.280	28.200	26.120	26.120	22.349	151,749
2022-03-07	28.760	29.020	27.020	28.320	24.232	99,299
2022-03-04	28.820	29.600	28.820	29.300	25.070	138,686
2022-03-03	29.980	30.440	29.600	29.820	25.515	88,349
2022-03-02	28.620	30.200	28.120	29.900	25.584	110,408
2022-03-01	31.200	31.240	28.920	28.920	24.745	151,606
2022-02-28	30.200	31.180	30.140	31.020	26.542	42,953
2022-02-25	30.180	30.960	29.780	30.960	26.491	57,234
2022-02-24	29.820	30.600	29.340	30.000	25.669	102,169
2022-02-23	30.720	31.440	30.720	31.020	26.542	49,187
2022-02-22	30.000	30.960	29.940	30.740	26.302	51,272
2022-02-21	32.720	32.720	30.560	31.240	26.730	39,681
2022-02-18	32.780	32.940	32.000	32.220	27.569	30,093
2022-02-17	34.000	34.040	32.540	32.600	27.894	81,743
2022-02-16	32.600	34.180	32.440	32.440	27.757	92,917
2022-02-15	31.000	31.660	30.700	31.560	27.004	31,876
2022-02-14	30.900	30.900	29.820	30.900	26.439	52,843
2022-02-11	31.880	32.100	31.440	31.500	26.953	21,490
2022-02-10	31.840	32.180	31.140	32.000	27.380	49,094
2022-02-09	31.500	32.040	31.500	31.680	27.107	81,208
2022-02-08	31.000	31.320	30.700	31.320	26.799	54,298
2022-02-07	31.720	31.880	31.000	31.000	26.525	53,700
2022-02-04	32.600	32.640	31.360	31.540	26.987	38,025

← NewerPage 20 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.