Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	9.027	9.027	8.937	8.937	8.937	8
2023-04-14	8.802	8.892	8.802	8.892	8.892	742
2023-04-13	8.395	8.847	8.215	8.847	8.847	3,145
2023-04-12	8.802	8.802	8.486	8.486	8.486	1,367
2023-04-11	8.756	8.756	8.756	8.756	8.756	3,323
2023-04-06	8.576	8.847	8.576	8.756	8.756	5,559
2023-04-05	9.298	9.298	8.756	8.756	8.756	1,007
2023-04-04	9.027	9.479	8.937	9.388	9.388	8,098
2023-04-03	10.833	10.833	8.892	9.027	9.027	9,804
2023-03-31	10.742	10.742	10.742	10.742	10.742	10
2023-03-30	10.472	11.104	10.381	10.833	10.833	4,644
2023-03-29	10.833	11.555	10.291	11.555	11.555	2,106
2023-03-28	11.465	11.465	10.833	10.923	10.923	1,320
2023-03-27	11.645	11.645	11.013	11.194	11.194	595
2023-03-24	11.194	11.645	11.194	11.555	11.555	2,896
2023-03-22	11.194	11.194	11.013	11.104	11.104	1,606
2023-03-21	11.013	11.284	11.013	11.284	11.284	57
2023-03-20	11.104	11.194	11.104	11.194	11.194	55
2023-03-17	11.194	11.284	11.013	11.194	11.194	726
2023-03-16	11.013	11.104	11.013	11.104	11.104	443
2023-03-15	10.833	11.104	10.833	11.013	11.013	4,042
2023-03-09	11.104	11.104	11.013	11.013	11.013	111
2023-03-07	11.826	11.826	11.465	11.465	11.465	1,951
2023-03-03	11.916	12.006	11.916	12.006	12.006	354
2023-03-02	12.187	12.187	12.097	12.097	12.097	770
2023-03-01	12.187	12.367	12.187	12.367	12.367	671
2023-02-28	11.826	12.006	11.826	12.006	12.006	277
2023-02-27	11.465	12.006	11.465	12.006	12.006	881
2023-02-24	11.735	11.735	11.555	11.555	11.555	2,572
2023-02-23	12.187	12.187	11.916	11.916	11.916	1,461
2023-02-22	12.187	12.367	12.187	12.367	12.367	2,088
2023-02-17	11.735	11.735	11.735	11.735	11.735	277
2023-02-16	12.006	12.006	11.555	11.555	11.555	1,214
2023-02-15	12.097	12.097	11.826	12.006	12.006	2,217
2023-02-14	11.645	11.916	11.465	11.916	11.916	2,648
2023-02-13	11.374	11.374	11.284	11.284	11.284	78
2023-02-10	11.284	11.284	11.194	11.194	11.194	277
2023-02-08	10.833	11.194	10.833	11.194	11.194	2,942
2023-02-07	11.194	11.194	11.104	11.104	11.104	11
2023-02-06	10.833	11.013	10.833	11.013	11.013	2,119
2023-02-03	11.013	11.013	10.833	10.923	10.923	12,822
2023-02-02	10.923	11.284	10.923	11.104	11.104	14,168
2023-02-01	11.465	11.465	11.104	11.104	11.104	1,501
2023-01-27	10.833	11.284	10.833	11.104	11.104	12,874
2023-01-26	10.833	11.284	10.742	11.284	11.284	6,877
2023-01-25	11.194	11.194	10.742	11.104	11.104	7,799
2023-01-24	11.465	11.645	11.374	11.465	11.465	3,707
2023-01-23	11.284	11.645	11.284	11.555	11.555	1,241
2023-01-20	10.923	11.284	10.923	11.194	11.194	661
2023-01-19	11.284	11.284	11.104	11.104	11.104	85
2023-01-18	11.104	11.194	11.104	11.194	11.194	886
2023-01-17	10.923	10.923	10.742	10.923	10.923	2,021
2023-01-16	10.833	10.923	10.381	10.833	10.833	3,904
2023-01-13	11.284	11.284	10.923	10.923	10.923	460
2023-01-12	11.013	11.194	10.742	11.194	11.194	801
2023-01-11	10.833	11.284	10.833	11.013	11.013	3,094
2023-01-10	11.194	11.194	10.833	10.923	10.923	1,082
2023-01-09	11.104	11.284	11.013	11.284	11.284	2,146
2023-01-06	11.013	11.013	11.013	11.013	11.013	111
2023-01-05	10.562	11.013	10.562	10.923	10.923	3,986

← NewerPage 14 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.