Noratis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.810	0.810	0.810	0.810	0.810	560
2025-05-19	0.700	0.805	0.700	0.805	0.805	2,001
2025-05-16	0.795	0.795	0.795	0.795	0.795	2,900
2025-05-15	0.775	0.800	0.665	0.795	0.795	6,322
2025-05-14	0.825	0.825	0.825	0.825	0.825	0
2025-05-13	0.825	0.825	0.825	0.825	0.825	0
2025-05-12	0.825	0.825	0.825	0.825	0.825	2,000
2025-05-09	0.815	0.820	0.815	0.820	0.820	6,650
2025-05-08	0.785	0.785	0.785	0.785	0.785	125
2025-05-07	0.770	0.785	0.770	0.785	0.785	2,000
2025-05-06	0.760	0.760	0.740	0.740	0.740	4,225
2025-05-05	0.790	0.790	0.790	0.790	0.790	0
2025-05-02	0.695	0.820	0.695	0.790	0.790	5,837
2025-04-30	0.700	0.715	0.695	0.695	0.695	1,336
2025-04-29	0.640	0.640	0.640	0.640	0.640	0
2025-04-28	0.670	0.670	0.640	0.640	0.640	1,206
2025-04-25	0.790	0.790	0.740	0.740	0.740	3,000
2025-04-24	0.680	0.805	0.550	0.790	0.790	57,146
2025-04-23	0.545	0.680	0.545	0.675	0.675	3,040
2025-04-22	0.760	0.760	0.640	0.710	0.710	22,970
2025-04-17	0.840	0.840	0.710	0.710	0.710	16,100
2025-04-15	0.935	0.935	0.860	0.880	0.880	1,514
2025-04-14	0.900	0.920	0.900	0.920	0.920	40
2025-04-11	0.800	0.885	0.800	0.885	0.885	3,100
2025-04-10	0.800	0.820	0.800	0.820	0.820	2,700
2025-04-08	0.975	0.975	0.940	0.940	0.940	40
2025-04-07	0.805	0.805	0.770	0.770	0.770	3,014
2025-04-04	0.995	1.000	0.800	0.800	0.800	10,631
2025-04-01	1.190	1.210	1.120	1.120	1.120	23,814
2025-03-31	1.240	1.240	1.150	1.180	1.180	2,305
2025-03-28	1.200	1.240	1.200	1.240	1.240	2,000
2025-03-27	1.240	1.240	1.240	1.240	1.240	1,200
2025-03-26	1.170	1.170	1.160	1.160	1.160	313
2025-03-25	1.170	1.290	1.170	1.200	1.200	5,694
2025-03-24	1.110	1.140	1.100	1.140	1.140	2,527
2025-03-20	1.090	1.090	1.090	1.090	1.090	212
2025-03-19	1.040	1.060	1.040	1.060	1.060	2,000
2025-03-18	1.060	1.060	1.010	1.040	1.040	4,314
2025-03-17	1.010	1.150	1.010	1.040	1.040	7,142
2025-03-14	0.925	0.990	0.920	0.980	0.980	23,163
2025-03-13	0.925	0.925	0.845	0.905	0.905	37,296
2025-03-12	1.040	1.040	0.985	1.020	1.020	9,973
2025-03-11	1.120	1.120	1.070	1.070	1.070	2,000
2025-03-10	1.240	1.240	1.150	1.150	1.150	7,012
2025-03-07	1.420	1.420	1.240	1.240	1.240	4,701
2025-03-06	1.360	1.460	1.360	1.400	1.400	5,306
2025-03-05	1.300	1.310	1.300	1.310	1.310	4,516
2025-03-03	1.450	1.450	1.300	1.320	1.320	1,520
2025-02-28	1.450	1.460	1.410	1.410	1.410	2,386
2025-02-27	1.370	1.410	1.370	1.410	1.410	1,000
2025-02-26	1.410	1.470	1.410	1.410	1.410	8,000
2025-02-25	1.380	1.390	1.380	1.390	1.390	4,000
2025-02-24	1.440	1.450	1.430	1.430	1.430	7,857
2025-02-21	1.470	1.470	1.390	1.420	1.420	2,300
2025-02-18	1.400	1.430	1.400	1.430	1.430	1,000
2025-02-17	1.460	1.460	1.390	1.430	1.430	220
2025-02-14	1.430	1.430	1.380	1.410	1.410	5,809
2025-02-12	1.480	1.480	1.430	1.430	1.430	811
2025-02-11	1.390	1.440	1.390	1.440	1.440	76
2025-02-10	1.380	1.380	1.380	1.380	1.380	1

← NewerPage 7 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.