Noratis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 2.028 | 2.067 | 2.028 | 2.067 | 2.067 | 5,675 |
| 2024-10-11 | 1.950 | 1.950 | 1.891 | 1.950 | 1.950 | 4,462 |
| 2024-10-10 | 1.920 | 2.008 | 1.901 | 2.008 | 2.008 | 2,688 |
| 2024-10-08 | 1.823 | 2.067 | 1.823 | 1.881 | 1.881 | 14,969 |
| 2024-10-07 | 1.911 | 1.911 | 1.726 | 1.765 | 1.765 | 7,281 |
| 2024-10-04 | 1.804 | 1.843 | 1.804 | 1.843 | 1.843 | 7 |
| 2024-10-02 | 1.862 | 1.862 | 1.774 | 1.804 | 1.804 | 8,895 |
| 2024-10-01 | 1.920 | 1.930 | 1.813 | 1.891 | 1.891 | 4,095 |
| 2024-09-30 | 1.794 | 1.930 | 1.794 | 1.843 | 1.843 | 17,675 |
| 2024-09-27 | 1.657 | 1.794 | 1.657 | 1.745 | 1.745 | 2,690 |
| 2024-09-26 | 1.453 | 1.648 | 1.414 | 1.648 | 1.648 | 14,099 |
| 2024-09-25 | 1.258 | 1.258 | 1.248 | 1.248 | 1.248 | 14,826 |
| 2024-09-24 | 1.326 | 1.336 | 1.306 | 1.306 | 1.306 | 10,766 |
| 2024-09-23 | 1.852 | 1.852 | 1.306 | 1.306 | 1.306 | 37,871 |
| 2024-09-20 | 1.687 | 1.833 | 1.687 | 1.833 | 1.833 | 5,242 |
| 2024-09-19 | 1.453 | 1.628 | 1.453 | 1.628 | 1.628 | 6,085 |
| 2024-09-16 | 1.462 | 1.462 | 1.414 | 1.414 | 1.414 | 1 |
| 2024-09-13 | 1.384 | 1.414 | 1.365 | 1.414 | 1.414 | 5,387 |
| 2024-09-12 | 1.492 | 1.492 | 1.453 | 1.453 | 1.453 | 3,077 |
| 2024-09-11 | 1.511 | 1.570 | 1.492 | 1.492 | 1.492 | 1,159 |
| 2024-09-10 | 1.589 | 1.638 | 1.501 | 1.540 | 1.540 | 21,049 |
| 2024-09-09 | 1.511 | 1.521 | 1.472 | 1.482 | 1.482 | 1,049 |
| 2024-09-06 | 1.618 | 1.638 | 1.540 | 1.550 | 1.550 | 18,481 |
| 2024-09-05 | 1.726 | 1.726 | 1.638 | 1.677 | 1.677 | 1,139 |
| 2024-09-04 | 1.531 | 2.047 | 1.433 | 1.706 | 1.706 | 55,458 |
| 2024-09-02 | 1.482 | 1.482 | 1.414 | 1.443 | 1.443 | 314 |
| 2024-08-30 | 1.501 | 1.511 | 1.462 | 1.472 | 1.472 | 3,006 |
| 2024-08-29 | 1.755 | 1.755 | 1.453 | 1.453 | 1.453 | 7,952 |
| 2024-08-28 | 1.667 | 1.687 | 1.667 | 1.687 | 1.687 | 6 |
| 2024-08-27 | 1.648 | 1.716 | 1.648 | 1.716 | 1.716 | 31 |
| 2024-08-26 | 1.843 | 1.843 | 1.657 | 1.677 | 1.677 | 5,190 |
| 2024-08-22 | 2.028 | 2.028 | 1.989 | 1.989 | 1.989 | 51 |
| 2024-08-21 | 2.086 | 2.086 | 2.067 | 2.067 | 2.067 | 4,068 |
| 2024-08-19 | 2.203 | 2.203 | 2.067 | 2.164 | 2.164 | 1,027 |
| 2024-08-16 | 2.125 | 2.164 | 2.106 | 2.164 | 2.164 | 2,024 |
| 2024-08-15 | 2.125 | 2.301 | 2.047 | 2.047 | 2.047 | 6,776 |
| 2024-08-14 | 2.145 | 2.145 | 1.950 | 2.047 | 2.047 | 1,303 |
| 2024-08-12 | 2.184 | 2.262 | 2.106 | 2.106 | 2.106 | 2,427 |
| 2024-08-09 | 2.262 | 2.281 | 2.262 | 2.281 | 2.281 | 114 |
| 2024-08-08 | 2.086 | 2.301 | 2.086 | 2.301 | 2.301 | 4,033 |
| 2024-08-07 | 2.262 | 2.262 | 2.203 | 2.203 | 2.203 | 2,466 |
| 2024-08-06 | 2.593 | 2.593 | 2.340 | 2.340 | 2.340 | 2,178 |
| 2024-08-01 | 2.652 | 2.652 | 2.574 | 2.613 | 2.613 | 56 |
| 2024-07-30 | 2.535 | 2.613 | 2.535 | 2.593 | 2.593 | 615 |
| 2024-07-26 | 2.613 | 2.613 | 2.593 | 2.593 | 2.593 | 2,132 |
| 2024-07-25 | 2.535 | 2.574 | 2.535 | 2.574 | 2.574 | 72 |
| 2024-07-24 | 2.476 | 2.535 | 2.476 | 2.535 | 2.535 | 2 |
| 2024-07-23 | 2.457 | 2.535 | 2.457 | 2.535 | 2.535 | 26 |
| 2024-07-22 | 2.476 | 2.535 | 2.457 | 2.535 | 2.535 | 1,723 |
| 2024-07-19 | 2.535 | 2.535 | 2.535 | 2.535 | 2.535 | 1,026 |
| 2024-07-18 | 2.632 | 2.632 | 2.496 | 2.496 | 2.496 | 1,087 |
| 2024-07-17 | 2.437 | 2.574 | 2.437 | 2.515 | 2.515 | 2,385 |
| 2024-07-16 | 2.515 | 2.535 | 2.496 | 2.535 | 2.535 | 5,137 |
| 2024-07-15 | 2.535 | 2.574 | 2.437 | 2.574 | 2.574 | 2,449 |
| 2024-07-12 | 3.042 | 3.042 | 2.398 | 2.398 | 2.398 | 5,359 |
| 2024-07-11 | 3.529 | 3.529 | 3.100 | 3.100 | 3.100 | 1,238 |
| 2024-07-10 | 3.548 | 3.548 | 3.373 | 3.373 | 3.373 | 6,725 |
| 2024-07-09 | 3.412 | 3.665 | 3.412 | 3.509 | 3.509 | 7,390 |
| 2024-07-08 | 4.348 | 4.348 | 3.256 | 3.354 | 3.354 | 17,675 |
| 2024-07-05 | 4.582 | 4.582 | 4.309 | 4.309 | 4.309 | 1,457 |
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.