Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	1.080	1.080	1.080	1.080	1.080	2,081
2025-08-11	1.080	1.080	1.080	1.080	1.080	4,000
2025-08-08	1.010	1.010	1.010	1.010	1.010	400
2025-08-07	1.010	1.120	1.000	1.040	1.040	7,907
2025-08-06	1.020	1.020	0.990	0.990	0.990	127
2025-08-05	0.960	0.990	0.960	0.990	0.990	326
2025-08-04	1.010	1.010	0.995	0.995	0.995	1,234
2025-08-01	1.090	1.090	0.970	0.995	0.995	4,200
2025-07-31	1.050	1.090	1.000	1.090	1.090	13,898
2025-07-30	1.030	1.050	0.990	1.020	1.020	460
2025-07-29	1.080	1.080	1.030	1.030	1.030	2,114
2025-07-28	1.160	1.190	1.070	1.110	1.110	16,924
2025-07-25	1.230	1.230	1.170	1.220	1.220	9,636
2025-07-24	1.250	1.250	1.250	1.250	1.250	1,089
2025-07-23	1.320	1.320	1.320	1.320	1.320	1,045
2025-07-22	1.290	1.350	1.280	1.320	1.320	8,172
2025-07-21	1.260	1.360	1.260	1.320	1.320	7,252
2025-07-18	1.280	1.300	1.270	1.300	1.300	5,549
2025-07-17	1.320	1.330	1.200	1.260	1.260	24,739
2025-07-16	1.230	1.230	1.230	1.230	1.230	7,224
2025-07-15	1.240	1.430	1.230	1.230	1.230	48,979
2025-07-14	1.240	1.240	1.170	1.210	1.210	4,070
2025-07-11	1.080	1.260	1.080	1.190	1.190	5,075
2025-07-10	1.070	1.120	1.070	1.120	1.120	568
2025-07-09	1.070	1.110	1.060	1.090	1.090	648
2025-07-08	1.040	1.070	1.040	1.070	1.070	32
2025-07-07	1.030	1.070	1.030	1.070	1.070	10,830
2025-07-04	1.080	1.080	1.010	1.010	1.010	770
2025-07-03	1.020	1.070	1.020	1.070	1.070	451
2025-07-02	1.090	1.090	1.030	1.070	1.070	1,007
2025-07-01	1.030	1.030	1.030	1.030	1.030	800
2025-06-30	1.030	1.030	1.030	1.030	1.030	547
2025-06-27	1.060	1.120	0.995	1.030	1.030	14,134
2025-06-26	0.835	1.060	0.835	1.040	1.040	13,603
2025-06-25	0.820	0.820	0.820	0.820	0.820	6,500
2025-06-24	0.830	0.830	0.800	0.800	0.800	6,500
2025-06-23	0.830	0.830	0.830	0.830	0.830	6,000
2025-06-20	0.815	0.815	0.815	0.815	0.815	2,000
2025-06-19	0.840	0.840	0.785	0.785	0.785	4,000
2025-06-18	0.810	0.855	0.810	0.850	0.850	2,975
2025-06-17	0.845	0.845	0.845	0.845	0.845	8,594
2025-06-16	0.880	0.880	0.815	0.845	0.845	8,594
2025-06-13	0.855	0.855	0.855	0.855	0.855	2,949
2025-06-12	0.855	0.855	0.855	0.855	0.855	2,949
2025-06-11	0.840	0.875	0.840	0.875	0.875	2,949
2025-06-10	0.815	0.820	0.805	0.805	0.805	11,000
2025-06-09	0.845	0.845	0.845	0.845	0.845	3,400
2025-06-06	0.845	0.845	0.845	0.845	0.845	1,760
2025-06-05	0.845	0.845	0.845	0.845	0.845	1,850
2025-06-04	0.870	0.870	0.805	0.845	0.845	2,541
2025-06-03	0.935	0.935	0.895	0.895	0.895	1,019
2025-06-02	0.845	0.955	0.845	0.935	0.935	10,890
2025-05-30	0.805	0.805	0.805	0.805	0.805	9,290
2025-05-29	0.810	0.810	0.810	0.810	0.810	9,290
2025-05-28	0.795	0.820	0.795	0.815	0.815	9,290
2025-05-27	0.780	0.780	0.780	0.780	0.780	2,000
2025-05-26	0.750	0.790	0.750	0.790	0.790	2,000
2025-05-23	0.745	0.745	0.745	0.745	0.745	110
2025-05-22	0.710	0.750	0.710	0.750	0.750	110
2025-05-21	0.750	0.775	0.750	0.775	0.775	4,974

← NewerPage 6 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.