Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.330	0.330	0.256	0.260	0.260	5,862
2026-02-02	0.340	0.340	0.286	0.294	0.294	3,988
2026-01-30	0.300	0.350	0.300	0.320	0.320	4,362
2026-01-29	0.310	0.340	0.300	0.306	0.306	69,779
2026-01-28	0.380	0.380	0.300	0.312	0.312	4,085
2026-01-27	0.324	0.378	0.320	0.330	0.330	2,781
2026-01-26	0.326	0.360	0.314	0.314	0.314	15,352
2026-01-23	0.372	0.372	0.314	0.328	0.328	2,105
2026-01-22	0.306	0.328	0.306	0.328	0.328	1,021
2026-01-21	0.304	0.380	0.304	0.306	0.306	2,627
2026-01-20	0.332	0.372	0.302	0.338	0.338	6,655
2026-01-19	0.330	0.336	0.330	0.336	0.336	7,049
2026-01-16	0.374	0.380	0.318	0.318	0.318	1,140
2026-01-15	0.308	0.340	0.300	0.336	0.336	10,803
2026-01-14	0.340	0.340	0.314	0.318	0.318	9,303
2026-01-13	0.300	0.370	0.300	0.316	0.316	14,651
2026-01-12	0.300	0.330	0.300	0.306	0.306	12,677
2026-01-09	0.322	0.360	0.302	0.316	0.316	3,833
2026-01-08	0.300	0.358	0.300	0.332	0.332	1,881
2026-01-07	0.302	0.372	0.302	0.330	0.330	12,537
2026-01-06	0.356	0.374	0.300	0.320	0.320	27,408
2026-01-05	0.350	0.400	0.276	0.362	0.362	209,235
2026-01-02	0.242	0.360	0.200	0.290	0.290	69,135
2025-12-30	0.185	0.242	0.167	0.167	0.167	13,398
2025-12-29	0.224	0.224	0.170	0.182	0.182	9,178
2025-12-23	0.168	0.246	0.168	0.197	0.197	12,155
2025-12-22	0.166	0.226	0.166	0.196	0.196	11,428
2025-12-19	0.202	0.228	0.198	0.206	0.206	16,457
2025-12-18	0.314	0.314	0.314	0.314	0.314	23,257
2025-12-17	0.314	0.314	0.314	0.314	0.314	116,499
2025-12-16	0.314	0.314	0.314	0.314	0.314	33,751
2025-12-15	0.314	0.314	0.314	0.314	0.314	8,060
2025-12-12	0.314	0.314	0.314	0.314	0.314	2,327
2025-12-11	0.292	0.314	0.292	0.314	0.314	1,083
2025-12-10	0.290	0.350	0.290	0.344	0.344	8,748
2025-12-09	0.328	0.340	0.310	0.310	0.310	6,205
2025-12-08	0.328	0.328	0.308	0.308	0.308	4,594
2025-12-05	0.328	0.328	0.310	0.310	0.310	33
2025-12-04	0.328	0.328	0.310	0.310	0.310	35
2025-12-03	0.320	0.338	0.292	0.316	0.316	2,269
2025-12-02	0.330	0.338	0.292	0.316	0.316	862
2025-12-01	0.338	0.338	0.314	0.314	0.314	725
2025-11-28	0.304	0.304	0.304	0.304	0.304	305
2025-11-27	0.348	0.348	0.284	0.284	0.284	2,629
2025-11-26	0.326	0.326	0.326	0.326	0.326	0
2025-11-25	0.350	0.450	0.310	0.326	0.326	10,805
2025-11-24	0.326	0.326	0.326	0.326	0.326	14,510
2025-11-21	0.340	0.400	0.282	0.326	0.326	23,512
2025-11-20	0.354	0.428	0.354	0.386	0.386	6,972
2025-11-19	0.458	0.545	0.384	0.448	0.448	13,878
2025-11-18	0.430	0.448	0.314	0.390	0.390	23,048
2025-11-17	0.342	0.426	0.282	0.380	0.380	17,542
2025-11-14	0.436	0.478	0.140	0.286	0.286	80,054
2025-11-13	0.498	0.498	0.498	0.498	0.498	8,598
2025-11-12	0.525	0.595	0.420	0.498	0.498	59,940
2025-11-11	0.705	0.705	0.705	0.705	0.705	58,633
2025-11-10	0.705	0.705	0.705	0.705	0.705	23
2025-11-07	0.730	0.730	0.730	0.730	0.730	7
2025-11-06	0.700	0.730	0.700	0.730	0.730	110
2025-11-05	0.700	0.760	0.700	0.730	0.730	709

← NewerPage 4 of 19 · 1,118 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.