Noratis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.530 | 1.570 | 1.440 | 1.440 | 1.440 | 12,732 |
| 2025-02-05 | 1.390 | 1.480 | 1.380 | 1.480 | 1.480 | 8,080 |
| 2025-02-03 | 1.670 | 1.670 | 1.400 | 1.430 | 1.430 | 6,515 |
| 2025-01-31 | 1.480 | 1.580 | 1.480 | 1.540 | 1.540 | 8,225 |
| 2025-01-30 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 1,001 |
| 2025-01-29 | 1.430 | 1.490 | 1.410 | 1.450 | 1.450 | 24,032 |
| 2025-01-28 | 1.560 | 1.580 | 1.380 | 1.430 | 1.430 | 60,305 |
| 2025-01-27 | 1.750 | 1.750 | 1.520 | 1.600 | 1.600 | 43,057 |
| 2025-01-24 | 1.680 | 1.730 | 1.670 | 1.730 | 1.730 | 8,733 |
| 2025-01-23 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 30 |
| 2025-01-22 | 1.700 | 1.800 | 1.660 | 1.800 | 1.800 | 6,400 |
| 2025-01-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,250 |
| 2025-01-15 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 1 |
| 2025-01-14 | 1.830 | 1.880 | 1.830 | 1.830 | 1.830 | 2,300 |
| 2025-01-13 | 1.900 | 1.960 | 1.860 | 1.890 | 1.890 | 6,415 |
| 2025-01-10 | 1.680 | 1.820 | 1.680 | 1.820 | 1.820 | 6,294 |
| 2025-01-09 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 5,272 |
| 2025-01-08 | 1.610 | 1.640 | 1.600 | 1.600 | 1.600 | 3,787 |
| 2025-01-06 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 1 |
| 2025-01-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,875 |
| 2025-01-02 | 1.610 | 1.610 | 1.540 | 1.580 | 1.580 | 2,623 |
| 2024-12-30 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 14,776 |
| 2024-12-27 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 5,156 |
| 2024-12-23 | 1.580 | 1.600 | 1.540 | 1.600 | 1.600 | 902 |
| 2024-12-20 | 1.570 | 1.570 | 1.540 | 1.570 | 1.570 | 29,784 |
| 2024-12-19 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 2,977 |
| 2024-12-18 | 1.750 | 1.770 | 1.700 | 1.730 | 1.730 | 11,366 |
| 2024-12-17 | 1.540 | 1.890 | 1.540 | 1.760 | 1.760 | 14,265 |
| 2024-12-16 | 1.510 | 1.580 | 1.510 | 1.560 | 1.560 | 23,360 |
| 2024-12-13 | 1.560 | 1.599 | 1.550 | 1.550 | 1.550 | 7,252 |
| 2024-12-12 | 1.482 | 1.735 | 1.394 | 1.599 | 1.599 | 19,192 |
| 2024-12-09 | 1.618 | 1.638 | 1.560 | 1.638 | 1.638 | 888 |
| 2024-12-06 | 1.726 | 1.726 | 1.677 | 1.677 | 1.677 | 86 |
| 2024-12-05 | 1.657 | 1.687 | 1.648 | 1.687 | 1.687 | 605 |
| 2024-12-04 | 1.706 | 1.735 | 1.706 | 1.716 | 1.716 | 2,656 |
| 2024-12-03 | 1.706 | 1.735 | 1.706 | 1.726 | 1.726 | 5,750 |
| 2024-12-02 | 1.745 | 1.745 | 1.667 | 1.735 | 1.735 | 6,272 |
| 2024-11-29 | 1.677 | 1.687 | 1.667 | 1.687 | 1.687 | 2,052 |
| 2024-11-28 | 1.706 | 1.706 | 1.706 | 1.706 | 1.706 | 975 |
| 2024-11-21 | 1.804 | 1.804 | 1.677 | 1.735 | 1.735 | 801 |
| 2024-11-20 | 1.833 | 1.833 | 1.745 | 1.745 | 1.745 | 2,513 |
| 2024-11-15 | 1.755 | 1.765 | 1.657 | 1.765 | 1.765 | 5,153 |
| 2024-11-13 | 1.716 | 1.735 | 1.716 | 1.735 | 1.735 | 2,402 |
| 2024-11-12 | 1.755 | 1.765 | 1.755 | 1.765 | 1.765 | 1,969 |
| 2024-11-11 | 1.735 | 1.794 | 1.735 | 1.794 | 1.794 | 4,615 |
| 2024-11-08 | 1.706 | 1.765 | 1.706 | 1.765 | 1.765 | 1,702 |
| 2024-11-06 | 1.726 | 1.794 | 1.726 | 1.794 | 1.794 | 128 |
| 2024-11-04 | 1.677 | 1.794 | 1.677 | 1.784 | 1.784 | 1,115 |
| 2024-11-01 | 1.687 | 1.687 | 1.638 | 1.687 | 1.687 | 119 |
| 2024-10-31 | 1.628 | 1.638 | 1.609 | 1.638 | 1.638 | 301 |
| 2024-10-30 | 1.677 | 1.677 | 1.677 | 1.677 | 1.677 | 1,026 |
| 2024-10-29 | 1.706 | 1.706 | 1.677 | 1.677 | 1.677 | 743 |
| 2024-10-28 | 1.765 | 1.784 | 1.755 | 1.784 | 1.784 | 588 |
| 2024-10-25 | 1.784 | 1.784 | 1.755 | 1.755 | 1.755 | 121 |
| 2024-10-23 | 1.794 | 1.794 | 1.677 | 1.755 | 1.755 | 4,622 |
| 2024-10-22 | 1.755 | 1.813 | 1.755 | 1.813 | 1.813 | 937 |
| 2024-10-18 | 1.872 | 1.872 | 1.813 | 1.813 | 1.813 | 2,058 |
| 2024-10-17 | 1.804 | 1.843 | 1.804 | 1.843 | 1.843 | 1,382 |
| 2024-10-16 | 1.813 | 1.872 | 1.765 | 1.765 | 1.765 | 9,351 |
| 2024-10-15 | 2.106 | 2.145 | 1.755 | 1.784 | 1.784 | 13,139 |
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.