Noratis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 6.093 | 6.093 | 5.995 | 5.995 | 5.995 | 25 |
| 2024-02-27 | 5.995 | 5.995 | 5.995 | 5.995 | 5.995 | 1,281 |
| 2024-02-26 | 6.142 | 6.142 | 6.093 | 6.093 | 6.093 | 5 |
| 2024-02-23 | 5.995 | 6.093 | 5.995 | 6.093 | 6.093 | 205 |
| 2024-02-22 | 5.995 | 6.093 | 5.995 | 6.093 | 6.093 | 447 |
| 2024-02-20 | 6.093 | 6.093 | 5.947 | 6.093 | 6.093 | 3,366 |
| 2024-02-19 | 6.142 | 6.239 | 6.142 | 6.239 | 6.239 | 60 |
| 2024-02-16 | 6.239 | 6.239 | 6.142 | 6.190 | 6.190 | 1,290 |
| 2024-02-15 | 6.531 | 6.531 | 6.239 | 6.385 | 6.385 | 2,548 |
| 2024-02-14 | 6.337 | 6.385 | 6.337 | 6.385 | 6.385 | 347 |
| 2024-02-09 | 6.288 | 6.288 | 6.288 | 6.288 | 6.288 | 513 |
| 2024-02-07 | 6.434 | 6.434 | 6.385 | 6.385 | 6.385 | 2,599 |
| 2024-02-06 | 6.434 | 6.531 | 6.434 | 6.531 | 6.531 | 42 |
| 2024-02-05 | 6.726 | 6.726 | 6.483 | 6.483 | 6.483 | 3,063 |
| 2024-02-01 | 6.824 | 6.921 | 6.678 | 6.824 | 6.824 | 3,734 |
| 2024-01-31 | 6.678 | 6.726 | 6.678 | 6.726 | 6.726 | 1,358 |
| 2024-01-30 | 6.531 | 6.678 | 6.531 | 6.678 | 6.678 | 909 |
| 2024-01-29 | 6.580 | 6.726 | 6.434 | 6.726 | 6.726 | 3,676 |
| 2024-01-26 | 6.531 | 6.726 | 6.531 | 6.678 | 6.678 | 5,193 |
| 2024-01-25 | 6.434 | 6.531 | 6.337 | 6.434 | 6.434 | 1,259 |
| 2024-01-24 | 6.239 | 6.531 | 6.239 | 6.531 | 6.531 | 3,726 |
| 2024-01-22 | 6.044 | 6.337 | 6.044 | 6.337 | 6.337 | 6,167 |
| 2024-01-19 | 6.190 | 6.190 | 6.044 | 6.044 | 6.044 | 505 |
| 2024-01-18 | 6.385 | 6.531 | 6.142 | 6.142 | 6.142 | 550 |
| 2024-01-16 | 6.239 | 6.434 | 6.239 | 6.337 | 6.337 | 4,153 |
| 2024-01-15 | 6.239 | 6.434 | 6.239 | 6.337 | 6.337 | 6,591 |
| 2024-01-12 | 6.093 | 6.093 | 5.947 | 6.044 | 6.044 | 833 |
| 2024-01-09 | 6.142 | 6.190 | 6.142 | 6.190 | 6.190 | 1,026 |
| 2024-01-08 | 6.093 | 6.093 | 6.093 | 6.093 | 6.093 | 142 |
| 2024-01-05 | 6.190 | 6.239 | 6.190 | 6.239 | 6.239 | 1 |
| 2024-01-04 | 6.190 | 6.337 | 6.190 | 6.337 | 6.337 | 1,342 |
| 2024-01-03 | 6.142 | 6.142 | 6.093 | 6.093 | 6.093 | 127 |
| 2024-01-02 | 6.629 | 6.629 | 6.142 | 6.288 | 6.288 | 1,755 |
| 2023-12-28 | 6.434 | 6.580 | 6.385 | 6.385 | 6.385 | 2,283 |
| 2023-12-27 | 7.263 | 7.263 | 6.580 | 6.580 | 6.580 | 2,836 |
| 2023-12-22 | 7.653 | 7.701 | 7.458 | 7.458 | 7.458 | 1,817 |
| 2023-12-21 | 8.286 | 8.286 | 7.701 | 7.799 | 7.799 | 18,203 |
| 2023-12-20 | 7.799 | 8.579 | 7.799 | 8.286 | 8.286 | 20,812 |
| 2023-12-19 | 8.335 | 8.969 | 7.896 | 7.945 | 7.945 | 37,368 |
| 2023-12-18 | 7.896 | 8.774 | 7.896 | 8.384 | 8.384 | 40,424 |
| 2023-12-15 | 7.214 | 7.896 | 7.116 | 7.750 | 7.750 | 30,475 |
| 2023-12-14 | 7.068 | 7.214 | 6.531 | 7.116 | 7.116 | 30,922 |
| 2023-12-13 | 6.385 | 7.311 | 6.385 | 7.019 | 7.019 | 103,035 |
| 2023-12-12 | 4.621 | 5.118 | 4.621 | 5.118 | 5.118 | 49,454 |
| 2023-12-11 | 4.484 | 4.582 | 4.484 | 4.543 | 4.543 | 751 |
| 2023-12-08 | 4.484 | 4.582 | 4.484 | 4.562 | 4.562 | 1,858 |
| 2023-12-07 | 4.445 | 4.465 | 4.426 | 4.426 | 4.426 | 1,390 |
| 2023-12-06 | 4.484 | 4.484 | 4.484 | 4.484 | 4.484 | 1,516 |
| 2023-12-05 | 4.640 | 4.640 | 4.601 | 4.601 | 4.601 | 410 |
| 2023-12-04 | 4.426 | 4.523 | 4.348 | 4.523 | 4.523 | 2,072 |
| 2023-12-01 | 4.426 | 4.426 | 4.309 | 4.387 | 4.387 | 119 |
| 2023-11-30 | 4.328 | 4.348 | 4.270 | 4.270 | 4.270 | 4,206 |
| 2023-11-29 | 4.367 | 4.387 | 4.094 | 4.192 | 4.192 | 22,676 |
| 2023-11-28 | 4.582 | 4.582 | 4.445 | 4.484 | 4.484 | 2,399 |
| 2023-11-27 | 4.582 | 4.640 | 4.582 | 4.640 | 4.640 | 2,872 |
| 2023-11-24 | 4.777 | 4.777 | 4.582 | 4.582 | 4.582 | 15,808 |
| 2023-11-23 | 4.796 | 4.855 | 4.777 | 4.855 | 4.855 | 3,832 |
| 2023-11-22 | 4.738 | 4.777 | 4.582 | 4.757 | 4.757 | 9,378 |
| 2023-11-21 | 5.118 | 5.459 | 4.738 | 4.816 | 4.816 | 16,915 |
| 2023-11-20 | 5.597 | 6.139 | 4.965 | 5.055 | 5.055 | 71,037 |
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.