Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	17.423	17.423	17.242	17.242	16.743	4
2022-06-15	17.423	17.423	17.332	17.332	16.831	280
2022-06-14	17.242	17.332	17.242	17.332	16.831	4
2022-06-13	17.332	17.332	17.242	17.332	16.831	286
2022-06-10	17.423	17.603	17.332	17.603	17.094	445
2022-06-09	17.423	17.693	17.423	17.603	17.094	1,057
2022-06-08	17.513	17.784	17.513	17.603	17.094	1,036
2022-06-07	17.603	17.603	17.603	17.603	17.094	1,945
2022-06-06	17.874	17.874	17.603	17.693	17.181	498
2022-06-03	17.603	17.693	17.603	17.693	17.181	277
2022-06-02	17.513	17.603	17.513	17.603	17.094	184
2022-06-01	17.603	17.603	17.423	17.423	16.918	59
2022-05-31	17.603	17.603	17.423	17.423	16.918	681
2022-05-27	18.055	18.235	17.784	17.784	17.269	1,287
2022-05-25	17.242	18.235	17.242	18.235	17.707	1,602
2022-05-23	17.964	17.964	17.152	17.423	16.918	2,851
2022-05-20	17.784	17.964	17.242	17.603	17.094	439
2022-05-19	17.242	17.964	17.242	17.964	17.444	1,737
2022-05-18	17.332	17.332	17.242	17.332	16.831	2,821
2022-05-17	17.332	17.513	17.332	17.513	17.006	17
2022-05-16	17.693	17.693	17.513	17.513	17.006	225
2022-05-13	17.513	17.513	17.242	17.513	17.006	112
2022-05-12	17.332	17.693	17.242	17.693	17.181	2,881
2022-05-11	17.332	17.513	17.332	17.513	17.006	559
2022-05-10	17.693	17.693	17.423	17.423	16.918	2,059
2022-05-09	17.423	17.423	17.332	17.423	16.918	721
2022-05-06	17.423	17.423	17.423	17.423	16.918	812
2022-05-05	17.423	17.513	17.423	17.513	17.006	80
2022-05-04	17.423	17.603	17.423	17.603	17.094	291
2022-05-03	17.513	17.603	17.513	17.603	17.094	418
2022-05-02	17.874	18.055	17.693	17.693	17.181	1,172
2022-04-29	17.603	17.964	17.603	17.964	17.444	1,014
2022-04-28	17.693	17.693	17.423	17.423	16.918	652
2022-04-27	17.693	17.693	17.693	17.693	17.181	1,175
2022-04-26	17.874	17.874	17.693	17.874	17.357	753
2022-04-25	17.784	17.874	17.784	17.874	17.357	188
2022-04-21	17.603	17.964	17.603	17.964	17.444	634
2022-04-20	17.603	17.874	17.513	17.784	17.269	660
2022-04-19	17.964	17.964	17.513	17.513	17.006	5,522
2022-04-14	17.603	17.693	17.423	17.693	17.181	4,108
2022-04-13	18.055	18.055	17.603	17.603	17.094	3,678
2022-04-08	17.874	18.055	17.874	17.964	17.444	1,203
2022-04-07	18.055	18.055	18.055	18.055	17.532	554
2022-04-06	18.235	18.235	17.693	17.784	17.269	1,981
2022-04-05	18.416	18.416	18.235	18.235	17.707	665
2022-04-04	17.964	18.235	17.964	18.235	17.707	1,000
2022-04-01	18.777	18.777	17.693	17.874	17.357	1,026
2022-03-31	17.919	18.055	17.874	17.964	17.444	1,579
2022-03-30	18.055	18.145	17.919	18.145	17.620	2,050
2022-03-28	18.506	18.506	18.055	18.145	17.620	1,244
2022-03-25	18.009	18.506	18.009	18.325	17.795	1,734
2022-03-23	17.603	18.506	17.603	18.009	17.488	2,933
2022-03-22	18.009	18.009	17.377	17.513	17.006	1,099
2022-03-21	17.784	18.416	17.423	18.235	17.707	2,099
2022-03-18	17.829	17.919	17.513	17.558	17.050	2,521
2022-03-17	18.145	18.145	17.919	18.055	17.532	860
2022-03-16	18.055	18.055	17.829	17.964	17.444	22,397
2022-03-15	18.506	18.506	17.648	17.784	17.269	1,025
2022-03-11	17.603	18.055	17.603	18.009	17.488	239
2022-03-09	18.506	18.506	18.055	18.055	17.532	360

← NewerPage 17 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.