Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	12.020	12.220	11.980	12.080	11.596	79,334
2024-11-22	11.680	12.140	11.680	12.080	11.596	62,922
2024-11-21	11.560	11.840	11.500	11.700	11.231	80,120
2024-11-20	11.840	11.920	11.620	11.620	11.154	17,470
2024-11-19	12.020	12.020	11.700	11.900	11.423	40,971
2024-11-18	12.020	12.100	11.880	11.920	11.442	35,882
2024-11-15	12.040	12.240	12.040	12.120	11.634	19,836
2024-11-14	12.000	12.160	11.860	12.160	11.673	23,024
2024-11-13	12.260	12.260	12.000	12.040	11.557	26,804
2024-11-12	12.520	12.560	12.180	12.220	11.730	26,352
2024-11-11	12.720	12.840	12.520	12.520	12.018	31,629
2024-11-08	12.920	12.920	12.460	12.500	11.999	45,579
2024-11-07	12.400	13.140	12.400	12.800	12.287	62,786
2024-11-06	12.200	12.560	11.960	12.140	11.653	46,925
2024-11-05	12.660	12.680	12.100	12.420	11.922	57,582
2024-11-04	12.820	12.860	12.660	12.660	12.153	24,481
2024-11-01	12.760	12.900	12.600	12.900	12.383	47,976
2024-10-31	12.660	12.760	12.520	12.760	12.249	53,521
2024-10-30	13.000	13.000	12.660	12.740	12.229	51,669
2024-10-29	13.140	13.340	13.020	13.060	12.537	46,178
2024-10-28	12.940	13.240	12.940	13.140	12.613	29,267
2024-10-25	13.000	13.120	12.940	13.060	12.537	45,403
2024-10-24	12.980	13.100	12.980	13.080	12.556	26,726
2024-10-23	14.260	14.260	12.920	12.920	12.402	59,794
2024-10-22	13.120	13.240	12.900	13.220	12.690	59,458
2024-10-21	13.440	13.520	13.120	13.120	12.594	42,014
2024-10-18	13.520	13.800	13.420	13.480	12.940	27,043
2024-10-17	13.700	13.700	13.420	13.500	12.959	25,485
2024-10-16	13.820	13.900	13.420	13.560	13.016	24,436
2024-10-15	14.040	14.040	13.600	13.760	13.208	24,131
2024-10-14	14.120	14.180	13.800	13.960	13.400	30,758
2024-10-11	14.000	14.080	13.960	14.040	13.477	11,458
2024-10-10	14.140	14.220	13.880	13.900	13.343	19,596
2024-10-09	14.120	14.200	14.060	14.180	13.612	14,428
2024-10-08	14.160	14.160	14.020	14.040	13.477	16,255
2024-10-07	14.680	14.680	14.160	14.240	13.669	31,986
2024-10-04	14.160	14.600	14.020	14.560	13.976	42,032
2024-10-03	14.200	14.320	14.040	14.080	13.516	26,312
2024-10-02	14.600	14.720	14.320	14.460	13.880	13,727
2024-10-01	15.360	15.360	14.660	14.660	14.072	26,836
2024-09-30	15.020	15.040	14.780	14.960	14.360	20,946
2024-09-27	15.260	15.320	15.080	15.280	14.668	29,471
2024-09-26	14.720	15.280	14.720	15.100	14.495	42,519
2024-09-25	14.840	14.980	14.600	14.600	14.015	24,529
2024-09-24	15.120	15.180	14.920	14.980	14.380	18,478
2024-09-23	15.100	15.100	14.820	14.920	14.322	35,274
2024-09-20	15.640	15.640	14.860	15.060	14.456	81,404
2024-09-19	15.100	15.660	15.100	15.500	14.879	25,057
2024-09-18	14.700	15.240	14.700	15.000	14.399	17,402
2024-09-17	14.720	15.000	14.720	14.840	14.245	17,568
2024-09-16	15.240	15.240	14.640	14.740	14.149	25,674
2024-09-13	14.540	14.680	14.480	14.660	14.072	27,067
2024-09-12	14.500	14.620	14.400	14.480	13.900	30,464
2024-09-11	14.320	14.380	14.060	14.200	13.631	22,357
2024-09-10	14.240	14.540	14.140	14.380	13.804	22,236
2024-09-09	15.180	15.180	14.300	14.360	13.784	21,621
2024-09-06	15.040	15.040	14.500	14.540	13.957	61,171
2024-09-05	14.960	15.120	14.760	15.060	14.456	33,086
2024-09-04	14.600	15.180	14.600	15.040	14.437	36,442
2024-09-03	15.060	15.060	14.640	14.840	14.245	37,449

← NewerPage 9 of 22 · 1,274 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.