Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	32.940	32.940	32.140	32.600	27.894	27,128
2022-02-02	32.920	33.640	32.860	32.900	28.151	39,935
2022-02-01	32.400	33.160	32.400	32.740	28.014	40,833
2022-01-31	32.380	32.980	32.080	32.220	27.569	32,229
2022-01-28	32.920	32.920	32.140	32.220	27.569	45,868
2022-01-27	32.420	33.420	32.020	32.900	28.151	36,924
2022-01-26	32.320	32.980	32.300	32.480	27.791	42,966
2022-01-25	32.980	33.300	31.240	32.280	27.620	94,820
2022-01-24	34.640	34.640	32.620	33.160	28.373	124,059
2022-01-21	35.220	35.220	34.460	34.760	29.742	79,059
2022-01-20	34.760	35.480	34.760	35.400	30.290	39,447
2022-01-19	34.680	35.120	34.480	34.960	29.913	72,271
2022-01-18	35.320	35.320	34.260	34.880	29.845	57,699
2022-01-17	35.180	35.740	34.920	35.120	30.050	41,823
2022-01-14	35.080	35.380	34.740	34.980	29.930	31,085
2022-01-13	35.180	35.320	34.860	35.280	30.187	40,581
2022-01-12	35.180	35.400	34.640	35.160	30.084	31,074
2022-01-11	34.900	35.180	34.460	35.000	29.947	45,153
2022-01-10	35.500	35.600	34.720	34.820	29.793	42,919
2022-01-07	35.120	35.400	35.060	35.300	30.204	27,846
2022-01-06	35.820	35.820	35.280	35.320	30.221	30,072
2022-01-05	35.480	36.020	35.420	36.000	30.803	29,235
2022-01-04	34.920	35.840	34.900	35.680	30.529	35,625
2022-01-03	33.700	34.880	33.700	34.720	29.708	25,668
2021-12-30	34.260	34.420	33.880	33.880	28.989	10,219
2021-12-29	33.920	34.440	33.920	34.440	29.468	15,251
2021-12-28	34.120	34.460	34.080	34.120	29.194	25,108
2021-12-27	33.660	34.040	33.560	33.940	29.040	20,601
2021-12-23	33.320	33.940	33.320	33.860	28.972	26,430
2021-12-22	32.800	33.520	32.700	33.520	28.681	39,426
2021-12-21	32.300	32.860	31.960	32.620	27.911	38,354
2021-12-20	32.340	32.400	31.600	32.140	27.500	37,041
2021-12-17	32.600	32.740	32.060	32.500	27.808	44,271
2021-12-16	32.880	33.660	32.700	32.780	28.048	41,107
2021-12-15	32.600	32.800	32.160	32.720	27.997	23,952
2021-12-14	32.980	33.180	32.360	32.480	27.791	18,597
2021-12-13	34.020	34.160	33.020	33.160	28.373	47,511
2021-12-10	34.320	34.320	33.640	33.820	28.938	38,741
2021-12-09	34.240	34.440	33.740	34.120	29.194	31,807
2021-12-08	34.960	34.960	34.100	34.420	29.451	96,731
2021-12-07	33.940	34.800	33.940	34.780	29.759	49,519
2021-12-06	33.320	33.740	32.900	33.740	28.869	35,984
2021-12-03	33.400	33.680	33.000	33.160	28.373	60,063
2021-12-02	33.300	33.520	32.820	33.380	28.561	38,963
2021-12-01	32.600	33.480	32.360	33.480	28.647	48,135
2021-11-30	32.560	32.800	31.920	32.420	27.740	85,663
2021-11-29	33.400	33.720	32.360	32.720	27.997	54,223
2021-11-26	33.280	33.940	32.420	33.300	28.493	77,323
2021-11-25	34.080	34.440	33.500	34.220	29.280	28,610
2021-11-24	34.600	34.600	33.340	33.900	29.006	51,795
2021-11-23	35.140	35.140	34.260	34.420	29.451	52,281
2021-11-22	34.980	35.100	34.700	34.940	29.896	45,101
2021-11-19	36.220	36.420	34.780	34.880	29.845	41,622
2021-11-18	35.820	36.520	35.760	36.240	31.008	35,393
2021-11-17	36.840	36.840	35.780	36.020	30.820	37,874
2021-11-16	36.100	37.160	35.880	36.960	31.624	46,767
2021-11-15	36.640	37.040	36.100	36.100	30.889	37,107
2021-11-12	36.660	37.160	36.500	36.840	31.522	42,694
2021-11-11	37.200	37.280	36.280	36.880	31.556	32,376
2021-11-10	36.500	37.140	36.460	37.000	31.659	36,241

← NewerPage 21 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.