Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	12.638	12.909	12.638	12.909	12.909	4,123
2022-09-27	12.638	13.090	12.638	12.909	12.909	2,615
2022-09-22	12.909	12.909	12.909	12.909	12.909	1
2022-09-21	13.270	13.270	12.909	13.090	13.090	482
2022-09-20	12.819	13.541	12.819	13.451	13.451	1,550
2022-09-16	13.270	13.270	12.909	13.270	13.270	554
2022-09-15	13.541	13.541	13.451	13.451	13.451	9
2022-09-14	13.360	13.360	13.270	13.270	13.270	955
2022-09-09	13.631	13.631	13.541	13.541	13.541	372
2022-09-08	13.180	13.812	12.999	13.812	13.812	1,386
2022-09-07	13.270	13.360	13.270	13.360	13.360	2,414
2022-09-06	13.270	13.451	13.270	13.451	13.451	1
2022-09-05	13.270	13.451	13.270	13.451	13.451	222
2022-09-02	13.451	13.451	13.360	13.451	13.451	404
2022-09-01	13.812	13.812	13.631	13.631	13.631	20
2022-08-29	13.180	13.360	13.180	13.360	13.360	54
2022-08-26	13.180	13.270	13.180	13.270	13.270	897
2022-08-25	13.180	13.360	13.180	13.360	13.360	60
2022-08-24	13.541	13.541	12.819	13.360	13.360	2,518
2022-08-22	13.721	13.721	13.721	13.721	13.721	376
2022-08-19	13.812	13.812	13.631	13.812	13.812	733
2022-08-18	13.270	13.812	13.270	13.812	13.812	748
2022-08-17	13.541	13.541	12.999	13.090	13.090	2,477
2022-08-16	13.812	13.812	13.360	13.360	13.360	2,642
2022-08-15	13.631	13.631	13.541	13.631	13.631	391
2022-08-11	13.812	13.812	13.451	13.451	13.451	404
2022-08-09	13.631	13.631	13.631	13.631	13.631	374
2022-08-08	13.541	13.721	13.451	13.631	13.631	730
2022-08-04	13.541	13.902	13.090	13.090	13.090	10,185
2022-08-03	12.999	13.902	12.909	13.360	13.360	5,245
2022-08-02	12.909	13.270	12.909	13.090	13.090	3,853
2022-08-01	13.631	13.631	12.909	13.090	13.090	2,602
2022-07-29	13.902	14.353	13.360	13.360	13.360	2,805
2022-07-28	13.360	13.721	13.180	13.721	13.721	2,816
2022-07-26	13.631	13.902	13.451	13.451	13.451	825
2022-07-25	13.812	13.812	13.360	13.451	13.451	2,398
2022-07-22	13.541	13.902	13.541	13.721	13.721	1,029
2022-07-21	14.083	14.083	13.090	13.541	13.541	2,211
2022-07-20	13.360	14.805	13.360	14.173	14.173	1,780
2022-07-19	13.721	13.721	13.270	13.270	13.270	1,796
2022-07-18	13.721	13.721	13.090	13.631	13.631	5,336
2022-07-15	14.083	14.083	13.631	13.631	13.631	1,124
2022-07-14	14.083	14.173	13.721	13.992	13.992	2,571
2022-07-13	13.902	14.263	13.902	13.992	13.992	2,223
2022-07-12	13.902	13.902	13.721	13.721	13.721	700
2022-07-11	13.180	14.083	13.180	14.083	14.083	1,828
2022-07-08	13.451	13.721	13.360	13.360	13.360	1,848
2022-07-07	13.360	13.360	12.909	13.270	13.270	6,343
2022-07-06	13.541	14.083	13.360	13.451	13.451	3,471
2022-07-05	14.353	14.353	13.090	13.451	13.451	12,117
2022-07-04	14.173	14.534	14.173	14.444	14.444	2,903
2022-07-01	14.083	14.353	13.541	13.992	13.992	7,408
2022-06-30	14.444	14.444	13.270	13.992	13.992	10,031
2022-06-29	14.985	14.985	14.624	14.624	14.624	6,391
2022-06-28	15.707	15.707	14.263	14.895	14.895	9,445
2022-06-27	16.520	16.520	15.888	15.888	15.888	1,492
2022-06-23	17.152	17.332	17.152	17.152	16.655	2,217
2022-06-22	16.791	16.971	16.791	16.971	16.480	138
2022-06-20	16.881	17.062	16.791	17.062	16.568	1,727
2022-06-17	16.791	17.152	16.791	17.062	16.568	1,892

← NewerPage 16 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.