Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.730	0.730	0.730	0.730	0.730	50
2025-11-03	0.725	0.725	0.725	0.725	0.725	64
2025-10-31	0.685	0.755	0.685	0.725	0.725	68
2025-10-30	0.685	0.725	0.685	0.725	0.725	21
2025-10-29	0.680	0.750	0.680	0.725	0.725	3,361
2025-10-28	0.765	0.765	0.765	0.765	0.765	6,498
2025-10-27	0.800	0.800	0.765	0.765	0.765	5
2025-10-24	0.730	0.765	0.730	0.765	0.765	445
2025-10-23	0.815	0.815	0.740	0.815	0.815	1,025
2025-10-22	0.740	0.760	0.740	0.760	0.760	14
2025-10-21	0.780	0.780	0.780	0.780	0.780	2,914
2025-10-20	0.760	0.795	0.725	0.775	0.775	2,914
2025-10-17	0.795	0.800	0.795	0.800	0.800	4,034
2025-10-16	0.800	0.835	0.800	0.835	0.835	534
2025-10-15	0.870	0.870	0.795	0.835	0.835	37
2025-10-14	0.815	0.870	0.790	0.830	0.830	750
2025-10-13	0.825	0.855	0.825	0.855	0.855	11
2025-10-10	0.945	0.945	0.865	0.865	0.865	4,422
2025-10-09	0.885	0.915	0.880	0.915	0.915	4,962
2025-10-08	0.885	0.885	0.885	0.885	0.885	4,488
2025-10-07	0.900	0.900	0.885	0.885	0.885	2,230
2025-10-06	0.965	0.965	0.965	0.965	0.965	3,520
2025-10-03	1.000	1.090	0.930	0.965	0.965	20,534
2025-10-02	0.800	1.220	0.800	1.010	1.010	32,335
2025-10-01	0.835	0.840	0.750	0.750	0.750	204
2025-09-30	0.785	0.785	0.785	0.785	0.785	2,019
2025-09-29	0.795	0.795	0.785	0.785	0.785	2,000
2025-09-26	0.800	0.800	0.785	0.785	0.785	268
2025-09-25	0.770	0.785	0.770	0.785	0.785	4,703
2025-09-24	0.800	0.800	0.785	0.785	0.785	1,101
2025-09-23	0.805	0.840	0.805	0.840	0.840	18
2025-09-22	0.905	0.905	0.905	0.905	0.905	8,993
2025-09-19	0.950	0.950	0.905	0.905	0.905	2,045
2025-09-18	0.945	0.945	0.945	0.945	0.945	6,235
2025-09-17	0.960	0.960	0.945	0.945	0.945	6,235
2025-09-16	0.995	0.995	0.995	0.995	0.995	16
2025-09-15	1.030	1.030	0.985	0.985	0.985	16
2025-09-12	1.020	1.020	1.020	1.020	1.020	5,000
2025-09-11	1.020	1.020	1.020	1.020	1.020	5
2025-09-10	0.985	1.020	0.985	1.020	1.020	90
2025-09-09	1.020	1.020	1.020	1.020	1.020	2,034
2025-09-08	1.010	1.010	1.010	1.010	1.010	2,034
2025-09-05	1.040	1.040	1.000	1.010	1.010	2,034
2025-09-04	1.070	1.080	1.070	1.080	1.080	2,000
2025-09-03	1.060	1.060	1.030	1.030	1.030	500
2025-09-02	1.010	1.030	1.010	1.030	1.030	182
2025-09-01	1.070	1.070	1.050	1.050	1.050	38
2025-08-29	1.060	1.060	1.060	1.060	1.060	1,828
2025-08-28	1.070	1.070	1.050	1.050	1.050	1,828
2025-08-27	1.050	1.050	1.050	1.050	1.050	101
2025-08-26	1.060	1.060	1.050	1.050	1.050	101
2025-08-25	1.030	1.060	1.030	1.060	1.060	2
2025-08-22	1.060	1.060	1.060	1.060	1.060	4,195
2025-08-21	1.050	1.050	1.050	1.050	1.050	4,195
2025-08-20	1.050	1.050	1.050	1.050	1.050	4,195
2025-08-19	1.020	1.070	1.020	1.050	1.050	4,195
2025-08-18	1.050	1.060	1.050	1.060	1.060	2,000
2025-08-15	1.120	1.120	0.980	1.030	1.030	11,458
2025-08-14	1.200	1.240	1.060	1.080	1.080	4,120
2025-08-13	1.080	1.380	1.070	1.380	1.380	6,586

← NewerPage 5 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.