Noratis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 4.874 | 4.874 | 4.699 | 4.699 | 4.699 | 2,237 |
| 2024-07-02 | 4.874 | 4.972 | 4.874 | 4.972 | 4.972 | 205 |
| 2024-07-01 | 5.118 | 5.118 | 4.972 | 4.972 | 4.972 | 8 |
| 2024-06-27 | 4.923 | 4.923 | 4.923 | 4.923 | 4.923 | 718 |
| 2024-06-26 | 5.020 | 5.069 | 4.923 | 5.069 | 5.069 | 1,780 |
| 2024-06-25 | 5.167 | 5.167 | 5.118 | 5.118 | 5.118 | 2,052 |
| 2024-06-21 | 5.069 | 5.118 | 5.020 | 5.118 | 5.118 | 155 |
| 2024-06-18 | 5.020 | 5.069 | 5.020 | 5.069 | 5.069 | 513 |
| 2024-06-17 | 5.264 | 5.264 | 5.167 | 5.167 | 5.167 | 16 |
| 2024-06-11 | 5.020 | 5.118 | 5.020 | 5.118 | 5.118 | 5 |
| 2024-06-07 | 5.264 | 5.264 | 5.167 | 5.167 | 5.167 | 3 |
| 2024-06-06 | 5.020 | 5.118 | 5.020 | 5.118 | 5.118 | 1 |
| 2024-06-03 | 5.362 | 5.362 | 5.167 | 5.167 | 5.167 | 327 |
| 2024-05-30 | 5.118 | 5.264 | 5.118 | 5.215 | 5.215 | 360 |
| 2024-05-29 | 5.069 | 5.264 | 5.069 | 5.264 | 5.264 | 469 |
| 2024-05-28 | 5.069 | 5.167 | 5.069 | 5.167 | 5.167 | 2,774 |
| 2024-05-23 | 5.362 | 5.362 | 5.069 | 5.167 | 5.167 | 1,034 |
| 2024-05-21 | 5.215 | 5.362 | 5.215 | 5.215 | 5.215 | 1,776 |
| 2024-05-17 | 5.313 | 5.313 | 5.215 | 5.313 | 5.313 | 2,455 |
| 2024-05-16 | 5.508 | 5.508 | 5.459 | 5.459 | 5.459 | 36 |
| 2024-05-15 | 5.605 | 5.605 | 5.508 | 5.508 | 5.508 | 18 |
| 2024-05-14 | 5.508 | 5.557 | 5.410 | 5.508 | 5.508 | 2,418 |
| 2024-05-13 | 5.557 | 5.800 | 5.557 | 5.605 | 5.605 | 1,701 |
| 2024-05-10 | 5.459 | 5.459 | 5.459 | 5.459 | 5.459 | 281 |
| 2024-05-08 | 5.362 | 5.362 | 5.362 | 5.362 | 5.362 | 942 |
| 2024-05-07 | 5.362 | 5.410 | 5.362 | 5.410 | 5.410 | 741 |
| 2024-05-06 | 5.167 | 5.264 | 5.020 | 5.264 | 5.264 | 3,551 |
| 2024-05-03 | 5.459 | 5.459 | 5.313 | 5.313 | 5.313 | 1,033 |
| 2024-05-02 | 5.410 | 5.410 | 5.069 | 5.362 | 5.362 | 351 |
| 2024-04-30 | 4.923 | 5.264 | 4.923 | 5.264 | 5.264 | 2,334 |
| 2024-04-29 | 4.777 | 4.855 | 4.777 | 4.855 | 4.855 | 51 |
| 2024-04-24 | 4.972 | 4.972 | 4.923 | 4.923 | 4.923 | 1,364 |
| 2024-04-23 | 5.069 | 5.069 | 4.874 | 5.069 | 5.069 | 826 |
| 2024-04-19 | 5.069 | 5.069 | 4.972 | 4.972 | 4.972 | 103 |
| 2024-04-18 | 4.874 | 4.972 | 4.874 | 4.972 | 4.972 | 146 |
| 2024-04-15 | 5.167 | 5.264 | 4.777 | 4.972 | 4.972 | 3,167 |
| 2024-04-11 | 5.069 | 5.069 | 4.972 | 5.069 | 5.069 | 1,861 |
| 2024-04-09 | 4.923 | 5.020 | 4.923 | 5.020 | 5.020 | 841 |
| 2024-04-08 | 4.874 | 4.972 | 4.855 | 4.972 | 4.972 | 1,237 |
| 2024-04-05 | 4.796 | 4.874 | 4.796 | 4.874 | 4.874 | 1 |
| 2024-04-04 | 4.874 | 4.923 | 4.738 | 4.923 | 4.923 | 2,030 |
| 2024-04-03 | 4.738 | 4.796 | 4.738 | 4.796 | 4.796 | 5,149 |
| 2024-04-02 | 4.757 | 4.757 | 4.582 | 4.699 | 4.699 | 2,086 |
| 2024-03-28 | 4.679 | 4.718 | 4.679 | 4.718 | 4.718 | 923 |
| 2024-03-27 | 4.621 | 4.738 | 4.621 | 4.699 | 4.699 | 325 |
| 2024-03-26 | 4.874 | 4.874 | 4.601 | 4.699 | 4.699 | 3,217 |
| 2024-03-25 | 5.313 | 5.313 | 5.020 | 5.020 | 5.020 | 1,943 |
| 2024-03-22 | 5.362 | 5.410 | 5.313 | 5.410 | 5.410 | 1,568 |
| 2024-03-21 | 5.362 | 5.459 | 5.362 | 5.459 | 5.459 | 215 |
| 2024-03-20 | 5.362 | 5.459 | 5.362 | 5.459 | 5.459 | 1 |
| 2024-03-19 | 5.605 | 5.605 | 5.313 | 5.459 | 5.459 | 4,275 |
| 2024-03-18 | 5.557 | 5.557 | 5.557 | 5.557 | 5.557 | 359 |
| 2024-03-15 | 5.654 | 5.654 | 5.459 | 5.459 | 5.459 | 10 |
| 2024-03-14 | 5.459 | 5.459 | 5.459 | 5.459 | 5.459 | 1,959 |
| 2024-03-13 | 5.557 | 5.654 | 5.459 | 5.654 | 5.654 | 4,413 |
| 2024-03-08 | 5.703 | 5.703 | 5.654 | 5.654 | 5.654 | 876 |
| 2024-03-07 | 5.605 | 5.654 | 5.605 | 5.654 | 5.654 | 77 |
| 2024-03-06 | 5.605 | 5.752 | 5.605 | 5.752 | 5.752 | 514 |
| 2024-03-05 | 5.703 | 5.752 | 5.557 | 5.752 | 5.752 | 1,706 |
| 2024-03-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 862 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-24 | 0.4965 EUR |
| 2021-06-17 | 0.4514 EUR |
| 2020-08-19 | 0.7222 EUR |
| 2019-06-18 | 1.1735 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.