Noratis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 5.507 | 5.597 | 5.326 | 5.597 | 5.597 | 45,608 |
| 2023-11-16 | 4.965 | 5.507 | 4.965 | 5.507 | 5.507 | 58,618 |
| 2023-11-15 | 4.333 | 5.055 | 4.189 | 5.055 | 5.055 | 65,293 |
| 2023-11-14 | 5.416 | 5.597 | 5.371 | 5.507 | 5.507 | 2,456 |
| 2023-11-10 | 5.416 | 5.462 | 5.416 | 5.462 | 5.462 | 1,108 |
| 2023-11-09 | 5.507 | 5.507 | 5.462 | 5.462 | 5.462 | 177 |
| 2023-11-08 | 5.416 | 5.462 | 5.416 | 5.462 | 5.462 | 347 |
| 2023-11-07 | 5.507 | 5.507 | 5.462 | 5.462 | 5.462 | 939 |
| 2023-11-03 | 5.552 | 5.552 | 5.552 | 5.552 | 5.552 | 277 |
| 2023-11-02 | 5.371 | 5.462 | 5.371 | 5.462 | 5.462 | 332 |
| 2023-11-01 | 5.281 | 5.416 | 4.965 | 5.416 | 5.416 | 19,205 |
| 2023-10-30 | 5.236 | 5.236 | 5.146 | 5.146 | 5.146 | 2,042 |
| 2023-10-27 | 5.416 | 5.416 | 5.236 | 5.326 | 5.326 | 2,422 |
| 2023-10-26 | 5.823 | 5.823 | 5.371 | 5.371 | 5.371 | 4,617 |
| 2023-10-23 | 5.416 | 5.687 | 5.416 | 5.687 | 5.687 | 895 |
| 2023-10-20 | 5.687 | 5.687 | 5.597 | 5.597 | 5.597 | 477 |
| 2023-10-18 | 5.777 | 5.777 | 5.777 | 5.777 | 5.777 | 532 |
| 2023-10-17 | 5.597 | 5.642 | 5.597 | 5.642 | 5.642 | 1,986 |
| 2023-10-16 | 5.687 | 5.687 | 5.416 | 5.462 | 5.462 | 130 |
| 2023-10-13 | 5.462 | 5.687 | 5.462 | 5.687 | 5.687 | 1,219 |
| 2023-10-12 | 5.462 | 5.462 | 5.416 | 5.416 | 5.416 | 1,189 |
| 2023-10-11 | 5.462 | 5.507 | 5.462 | 5.462 | 5.462 | 1,502 |
| 2023-10-10 | 5.416 | 5.416 | 5.371 | 5.371 | 5.371 | 649 |
| 2023-10-09 | 5.732 | 5.732 | 5.552 | 5.552 | 5.552 | 8,015 |
| 2023-10-06 | 6.229 | 6.229 | 5.687 | 5.823 | 5.823 | 2,797 |
| 2023-10-05 | 6.635 | 6.635 | 6.274 | 6.274 | 6.274 | 2,156 |
| 2023-10-04 | 6.861 | 6.861 | 6.725 | 6.725 | 6.725 | 2,460 |
| 2023-10-03 | 6.951 | 6.951 | 6.906 | 6.906 | 6.906 | 55 |
| 2023-10-02 | 7.041 | 7.041 | 6.861 | 6.861 | 6.861 | 3,745 |
| 2023-09-27 | 6.996 | 6.996 | 6.951 | 6.951 | 6.951 | 2,775 |
| 2023-09-26 | 6.906 | 6.996 | 6.906 | 6.951 | 6.951 | 1,828 |
| 2023-09-25 | 6.770 | 6.996 | 6.770 | 6.996 | 6.996 | 1,610 |
| 2023-09-21 | 7.086 | 7.086 | 7.041 | 7.041 | 7.041 | 349 |
| 2023-09-19 | 7.086 | 7.086 | 7.041 | 7.041 | 7.041 | 1,817 |
| 2023-09-18 | 7.086 | 7.086 | 7.041 | 7.041 | 7.041 | 50 |
| 2023-09-15 | 7.041 | 7.132 | 6.951 | 7.086 | 7.086 | 5,247 |
| 2023-09-14 | 6.816 | 6.951 | 6.816 | 6.951 | 6.951 | 2,345 |
| 2023-09-13 | 7.222 | 7.222 | 6.816 | 6.816 | 6.816 | 12,369 |
| 2023-09-12 | 7.222 | 7.312 | 7.222 | 7.312 | 7.312 | 8,119 |
| 2023-09-11 | 7.357 | 7.357 | 7.312 | 7.312 | 7.312 | 1,564 |
| 2023-09-08 | 7.357 | 7.357 | 7.312 | 7.312 | 7.312 | 787 |
| 2023-09-07 | 7.448 | 7.448 | 7.448 | 7.448 | 7.448 | 665 |
| 2023-09-06 | 7.493 | 7.493 | 7.267 | 7.357 | 7.357 | 1,109 |
| 2023-09-04 | 7.583 | 7.583 | 7.583 | 7.583 | 7.583 | 1,261 |
| 2023-09-01 | 7.538 | 7.538 | 7.402 | 7.493 | 7.493 | 295 |
| 2023-08-31 | 7.448 | 7.448 | 7.402 | 7.402 | 7.402 | 135 |
| 2023-08-30 | 7.267 | 7.402 | 7.267 | 7.402 | 7.402 | 1,217 |
| 2023-08-29 | 7.809 | 7.809 | 7.448 | 7.448 | 7.448 | 1,829 |
| 2023-08-21 | 7.854 | 7.989 | 7.809 | 7.989 | 7.989 | 1,446 |
| 2023-08-17 | 7.989 | 7.989 | 7.718 | 7.763 | 7.763 | 2,901 |
| 2023-08-15 | 8.395 | 8.395 | 8.125 | 8.125 | 8.125 | 2,447 |
| 2023-08-14 | 8.170 | 8.305 | 8.170 | 8.305 | 8.305 | 1,724 |
| 2023-08-11 | 8.395 | 8.395 | 8.305 | 8.305 | 8.305 | 111 |
| 2023-08-09 | 8.170 | 8.305 | 8.170 | 8.305 | 8.305 | 332 |
| 2023-08-08 | 8.170 | 8.305 | 8.170 | 8.305 | 8.305 | 443 |
| 2023-08-07 | 8.215 | 8.215 | 8.215 | 8.215 | 8.215 | 1,097 |
| 2023-08-03 | 8.305 | 8.395 | 8.305 | 8.395 | 8.395 | 795 |
| 2023-08-01 | 8.486 | 8.486 | 8.305 | 8.350 | 8.350 | 194 |
| 2023-07-31 | 8.395 | 8.395 | 8.305 | 8.395 | 8.395 | 1,288 |
| 2023-07-28 | 8.395 | 8.395 | 8.305 | 8.305 | 8.305 | 89 |
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.