Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	18.235	18.235	18.145	18.145	17.620	17
2021-12-08	18.325	18.416	18.325	18.325	17.795	1,473
2021-12-07	18.235	18.416	18.009	18.325	17.795	5,358
2021-12-06	18.325	18.416	18.145	18.325	17.795	1,677
2021-12-03	18.325	18.325	18.055	18.325	17.795	1,752
2021-12-02	18.145	18.416	18.145	18.416	17.883	2,141
2021-12-01	18.506	18.506	18.325	18.325	17.795	271
2021-11-30	18.416	18.506	18.235	18.506	17.970	1,078
2021-11-29	18.416	18.506	18.325	18.416	17.883	914
2021-11-26	18.506	18.506	18.325	18.506	17.970	11,838
2021-11-25	18.596	18.867	18.596	18.686	18.146	1,080
2021-11-24	18.686	18.686	18.596	18.686	18.146	2,769
2021-11-23	18.686	18.777	18.686	18.777	18.233	1,040
2021-11-22	18.686	18.777	18.686	18.686	18.146	1,667
2021-11-19	18.686	18.777	18.686	18.777	18.233	2,238
2021-11-18	18.777	18.867	18.686	18.686	18.146	1,574
2021-11-17	18.596	18.867	18.506	18.777	18.233	6,643
2021-11-16	18.596	18.596	18.506	18.506	17.970	61
2021-11-15	18.596	18.596	18.506	18.506	17.970	2,104
2021-11-12	18.506	18.596	18.506	18.506	17.970	3,013
2021-11-11	18.686	18.686	18.596	18.596	18.058	41
2021-11-10	18.596	18.777	18.506	18.506	17.970	188
2021-11-09	18.686	18.686	18.596	18.596	18.058	213
2021-11-08	18.506	18.596	18.506	18.596	18.058	47
2021-11-05	18.777	18.777	18.506	18.506	17.970	1,012
2021-11-04	18.686	18.777	18.506	18.596	18.058	178
2021-11-03	18.506	18.506	18.506	18.506	17.970	13
2021-11-02	18.596	18.867	18.596	18.596	18.058	2,311
2021-11-01	18.686	18.867	18.506	18.867	18.321	1,891
2021-10-29	18.596	18.867	18.506	18.506	17.970	1,251
2021-10-28	18.686	18.777	18.506	18.777	18.233	1,430
2021-10-27	18.506	18.867	18.506	18.777	18.233	1,508
2021-10-26	18.686	18.867	18.506	18.686	18.146	5,672
2021-10-25	18.596	18.867	18.235	18.867	18.321	4,676
2021-10-22	18.145	18.506	18.145	18.416	17.883	2,271
2021-10-21	18.235	18.416	18.055	18.325	17.795	3,008
2021-10-20	18.325	18.596	18.325	18.416	17.883	5,216
2021-10-19	18.416	18.596	18.325	18.506	17.970	721
2021-10-18	18.416	18.867	18.416	18.596	18.058	4,553
2021-10-15	18.686	18.686	18.325	18.325	17.795	1,298
2021-10-14	18.867	18.867	18.416	18.506	17.970	2,702

← NewerPage 19 of 19 · 1,121 trading days

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.