Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	10.201	10.562	10.201	10.562	10.562	2,112
2023-01-03	10.472	10.562	10.472	10.562	10.562	245
2023-01-02	10.742	10.742	10.472	10.472	10.472	590
2022-12-30	10.381	10.472	10.381	10.472	10.472	2,620
2022-12-29	10.291	10.381	10.020	10.020	10.020	3,460
2022-12-28	10.201	10.381	10.201	10.381	10.381	1,560
2022-12-27	10.020	10.201	10.020	10.201	10.201	264
2022-12-23	10.111	10.201	10.111	10.201	10.201	1,481
2022-12-22	10.111	10.381	10.111	10.201	10.201	2,899
2022-12-21	10.111	10.201	10.020	10.020	10.020	1,793
2022-12-20	10.111	10.111	9.749	10.020	10.020	8,369
2022-12-19	10.381	10.652	10.291	10.291	10.291	3,006
2022-12-16	10.291	10.291	9.930	10.111	10.111	2,672
2022-12-15	10.472	10.472	10.201	10.201	10.201	932
2022-12-14	10.020	10.201	9.930	10.201	10.201	2,772
2022-12-12	9.930	10.020	9.930	10.020	10.020	554
2022-12-09	10.111	10.111	10.020	10.020	10.020	1,828
2022-12-08	10.291	10.291	9.930	10.111	10.111	4,381
2022-12-07	10.111	10.291	10.111	10.291	10.291	1,108
2022-12-06	10.020	10.201	10.020	10.201	10.201	2,003
2022-12-05	10.111	10.111	9.840	9.930	9.930	3,268
2022-12-02	10.201	10.291	10.111	10.291	10.291	3,386
2022-12-01	10.291	10.291	10.201	10.291	10.291	1,805
2022-11-30	10.201	10.381	10.201	10.201	10.201	1,438
2022-11-29	10.472	10.562	10.020	10.291	10.291	2,932
2022-11-28	10.291	10.381	9.930	10.381	10.381	2,673
2022-11-25	10.201	10.201	10.111	10.111	10.111	997
2022-11-24	10.381	10.381	9.930	9.930	9.930	3,708
2022-11-23	10.020	10.020	9.479	9.930	9.930	9,839
2022-11-22	9.930	10.111	9.479	9.840	9.840	10,864
2022-11-21	10.381	10.652	9.749	9.840	9.840	8,844
2022-11-18	10.742	10.833	10.562	10.562	10.562	1,340
2022-11-17	10.562	10.833	10.472	10.833	10.833	6,853
2022-11-15	10.923	10.923	10.562	10.833	10.833	2,950
2022-11-14	11.013	11.284	10.742	10.833	10.833	16,487
2022-11-11	11.013	11.013	10.472	10.652	10.652	4,797
2022-11-10	10.562	10.833	10.562	10.833	10.833	1,157
2022-11-09	10.923	11.013	10.291	10.742	10.742	14,869
2022-11-08	11.013	11.013	10.652	10.652	10.652	5,123
2022-11-07	11.374	11.374	11.194	11.194	11.194	493
2022-11-04	11.013	11.374	11.013	11.284	11.284	270
2022-11-03	11.555	11.555	11.465	11.465	11.465	554
2022-11-02	11.465	11.555	11.465	11.465	11.465	3,779
2022-11-01	11.645	11.645	11.374	11.374	11.374	795
2022-10-27	11.645	11.735	11.555	11.555	11.555	2,634
2022-10-26	12.187	12.187	11.104	11.465	11.465	5,143
2022-10-20	12.006	12.187	12.006	12.187	12.187	1,787
2022-10-19	12.097	12.187	12.097	12.187	12.187	1,857
2022-10-18	12.277	12.277	11.104	12.006	12.006	10,524
2022-10-17	12.187	12.458	12.097	12.367	12.367	6,097
2022-10-13	12.187	12.187	11.916	12.006	12.006	1,936
2022-10-12	12.277	12.458	12.277	12.367	12.367	1,693
2022-10-11	12.187	12.367	12.187	12.277	12.277	436
2022-10-10	11.916	12.006	11.735	12.006	12.006	237
2022-10-07	12.187	12.277	11.735	12.097	12.097	918
2022-10-05	12.458	12.548	12.277	12.458	12.458	1,662
2022-10-04	12.458	12.638	12.458	12.548	12.548	1,108
2022-10-03	12.458	12.458	12.367	12.367	12.367	600
2022-09-30	12.367	12.458	12.367	12.458	12.458	4,337
2022-09-29	12.728	12.819	12.277	12.277	12.277	3,533

← NewerPage 15 of 19 · 1,116 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.