Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.395	8.395	8.305	8.305	8.305	111
2023-07-26	8.215	8.305	8.215	8.305	8.305	155
2023-07-24	8.170	8.350	8.170	8.305	8.305	692
2023-07-21	8.170	8.260	8.170	8.260	8.260	111
2023-07-19	8.395	8.441	8.395	8.441	8.441	554
2023-07-18	8.395	8.441	8.395	8.441	8.441	596
2023-07-17	8.576	8.576	8.395	8.395	8.395	346
2023-07-14	8.305	8.576	8.170	8.395	8.395	6,613
2023-07-12	8.305	8.441	8.305	8.441	8.441	144
2023-07-10	8.486	8.486	8.305	8.441	8.441	1,313
2023-07-07	8.305	8.305	8.305	8.305	8.305	1,108
2023-07-06	8.125	8.441	8.125	8.441	8.441	1,166
2023-07-04	8.215	8.215	8.215	8.215	8.215	277
2023-07-03	8.486	8.486	8.170	8.170	8.170	718
2023-06-30	8.395	8.395	8.125	8.215	8.215	831
2023-06-29	8.576	8.576	8.531	8.531	8.531	69
2023-06-28	8.305	8.576	8.305	8.576	8.576	954
2023-06-27	8.305	8.441	8.305	8.441	8.441	606
2023-06-26	8.125	8.170	8.125	8.170	8.170	1,098
2023-06-23	8.531	8.531	8.125	8.260	8.260	8,655
2023-06-22	8.486	8.486	8.395	8.395	8.395	13
2023-06-21	8.395	8.486	8.395	8.486	8.486	1
2023-06-19	8.711	8.711	8.576	8.576	8.576	580
2023-06-16	8.621	9.298	8.576	8.847	8.847	5,239
2023-06-15	8.892	8.892	8.260	8.666	8.666	1,514
2023-06-13	8.666	8.666	8.666	8.666	8.666	111
2023-06-12	8.486	8.666	8.215	8.666	8.666	3,979
2023-06-09	8.756	8.756	8.305	8.621	8.621	5,901
2023-06-08	8.305	8.937	8.305	8.937	8.937	1,161
2023-06-07	8.079	8.215	8.079	8.170	8.170	1,316
2023-06-06	8.486	8.486	8.125	8.170	8.170	6,056
2023-06-05	8.395	8.621	8.395	8.621	8.621	1,966
2023-06-02	8.576	8.756	8.576	8.621	8.621	1,370
2023-06-01	9.208	9.208	8.666	8.802	8.802	2,206
2023-05-31	9.118	9.208	9.118	9.208	9.208	576
2023-05-26	9.118	9.208	9.118	9.208	9.208	55
2023-05-25	9.208	9.208	9.027	9.118	9.118	214
2023-05-24	9.118	9.208	9.118	9.208	9.208	341
2023-05-23	9.027	9.208	9.027	9.208	9.208	775
2023-05-22	9.027	9.298	9.027	9.118	9.118	1,044
2023-05-18	9.118	9.118	9.118	9.118	9.118	142
2023-05-17	9.118	9.208	9.118	9.208	9.208	554
2023-05-16	9.388	9.388	9.118	9.298	9.298	1,350
2023-05-15	9.298	9.479	9.118	9.479	9.479	2,197
2023-05-11	9.027	9.388	9.027	9.298	9.298	4,032
2023-05-10	8.982	8.982	8.937	8.937	8.937	66
2023-05-09	9.208	9.208	9.027	9.118	9.118	133
2023-05-08	9.027	9.298	8.982	9.298	9.298	1,392
2023-05-05	8.892	8.892	8.892	8.892	8.892	1
2023-05-04	9.118	9.118	9.027	9.027	9.027	166
2023-05-03	9.388	9.388	9.208	9.208	9.208	563
2023-05-02	9.027	9.569	8.937	9.479	9.479	4,602
2023-04-28	8.576	8.937	8.576	8.892	8.892	1,519
2023-04-26	8.486	8.486	8.395	8.395	8.395	2,799
2023-04-25	8.441	8.576	8.441	8.576	8.576	554
2023-04-24	8.576	8.576	8.441	8.576	8.576	490
2023-04-21	8.666	8.666	8.576	8.576	8.576	3,125
2023-04-20	8.847	9.027	8.666	8.802	8.802	3,569
2023-04-19	9.208	9.208	8.847	8.982	8.982	1,906
2023-04-18	9.027	9.208	8.892	9.118	9.118	1,761

← NewerPage 13 of 19 · 1,121 trading daysOlder →

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.