Norma Group AG (0P38) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Norma Group AG

Date Open High Low Close* Volume
04/12/2018 52.10p 52.40p 50.50p 50.75p 393
03/12/2018 51.88p 54.80p 51.88p 53.38p 289
30/11/2018 50.46p 51.56p 50.46p 51.38p 20886
29/11/2018 48.85p 51.54p 48.85p 50.84p 10651
28/11/2018 48.04p 48.66p 47.88p 48.36p 734
27/11/2018 49.28p 49.28p 47.88p 48.14p 184
26/11/2018 48.89p 49.46p 48.89p 49.04p 48830
23/11/2018 48.85p 49.02p 48.69p 48.69p 26018
22/11/2018 49.33p 49.33p 48.82p 48.90p 21357
21/11/2018 49.38p 49.38p 48.96p 49.03p 32313
20/11/2018 49.07p 49.66p 48.54p 49.28p 32740
19/11/2018 49.83p 50.95p 49.48p 50.01p 17877
16/11/2018 51.19p 51.19p 49.33p 49.33p 9372
15/11/2018 51.19p 51.52p 49.88p 50.29p 14903
14/11/2018 52.00p 52.00p 50.74p 50.95p 27204
13/11/2018 49.77p 51.75p 49.00p 51.53p 13366
12/11/2018 50.88p 50.88p 49.36p 49.53p 15028
09/11/2018 54.10p 54.10p 50.50p 51.17p 12035
08/11/2018 53.38p 54.69p 51.35p 54.25p 9201
07/11/2018 50.40p 52.17p 50.40p 51.92p 18977
06/11/2018 49.53p 51.05p 49.09p 50.49p 4262
05/11/2018 50.15p 50.15p 49.24p 49.83p 750
02/11/2018 49.73p 50.70p 49.73p 50.54p 3949
01/11/2018 47.81p 48.69p 47.81p 48.69p 814
31/10/2018 47.38p 48.20p 47.38p 48.20p 42087
30/10/2018 46.85p 46.85p 46.13p 46.78p 12852
29/10/2018 44.06p 46.03p 44.06p 45.92p 1531
26/10/2018 43.93p 43.93p 42.60p 43.36p 4539
25/10/2018 42.87p 45.04p 42.40p 43.79p 41831
24/10/2018 44.82p 44.82p 43.06p 43.30p 4391
23/10/2018 44.75p 45.44p 43.80p 45.21p 1722
22/10/2018 44.55p 46.56p 44.55p 45.47p 27021
19/10/2018 46.17p 46.17p 43.58p 44.69p 44768
18/10/2018 47.75p 47.75p 46.02p 46.21p 49312
17/10/2018 48.83p 49.15p 47.46p 47.52p 1569
16/10/2018 45.94p 49.52p 45.94p 48.85p 73871
15/10/2018 47.11p 47.13p 46.00p 46.01p 6973
12/10/2018 48.59p 49.24p 46.95p 46.95p 20641
11/10/2018 49.35p 49.42p 48.10p 48.36p 17641
10/10/2018 51.58p 52.40p 50.43p 51.04p 13297
09/10/2018 52.25p 52.31p 51.22p 51.47p 3053
08/10/2018 52.95p 52.95p 51.25p 52.15p 3897
05/10/2018 54.45p 54.45p 52.60p 53.22p 2303
04/10/2018 56.40p 56.40p 54.20p 54.20p 2195
03/10/2018 56.30p 56.55p 56.55p 56.55p 0
02/10/2018 56.30p 56.55p 54.78p 56.55p 3480
01/10/2018 55.08p 57.13p 55.03p 56.60p 7108
28/09/2018 53.78p 55.00p 53.78p 54.90p 25757
27/09/2018 54.45p 54.45p 53.77p 53.78p 2782
26/09/2018 55.92p 55.92p 54.85p 55.58p 646
25/09/2018 56.20p 56.54p 55.41p 56.25p 3336
24/09/2018 57.42p 57.42p 56.40p 56.70p 46
21/09/2018 57.65p 58.45p 57.65p 58.15p 1907
20/09/2018 58.70p 59.19p 57.28p 57.28p 91238
19/09/2018 57.97p 58.85p 57.97p 58.30p 343
18/09/2018 56.47p 57.42p 56.47p 57.42p 117
17/09/2018 56.05p 56.05p 55.88p 55.88p 1662
14/09/2018 55.13p 55.50p 55.13p 55.22p 1786
13/09/2018 56.63p 56.63p 54.95p 54.95p 22998
12/09/2018 56.92p 57.49p 55.45p 55.88p 6815
11/09/2018 58.83p 59.55p 57.58p 57.58p 0
10/09/2018 56.20p 58.75p 55.99p 58.25p 582
07/09/2018 56.85p 56.85p 56.25p 56.80p 12
06/09/2018 55.83p 57.15p 55.72p 56.65p 1472
05/09/2018 54.50p 56.40p 54.50p 56.40p 18804
04/09/2018 55.10p 55.32p 54.06p 54.35p 29888
03/09/2018 56.95p 57.20p 55.05p 55.47p 7601
31/08/2018 58.35p 58.35p 57.07p 57.22p 20101
30/08/2018 57.72p 58.58p 57.72p 58.40p 38652
29/08/2018 57.42p 58.10p 56.75p 58.00p 94
28/08/2018 56.20p 57.47p 56.20p 57.47p 82
24/08/2018 55.53p 55.53p 55.28p 55.53p 15400
23/08/2018 55.03p 56.00p 55.03p 56.00p 10707
22/08/2018 56.05p 56.50p 55.00p 55.28p 572
21/08/2018 55.83p 56.70p 55.28p 56.65p 6243
20/08/2018 55.38p 56.10p 55.38p 55.83p 355
17/08/2018 55.72p 55.72p 54.88p 55.08p 485
16/08/2018 56.85p 56.85p 55.20p 55.33p 10077
15/08/2018 56.30p 56.39p 56.10p 56.10p 18125
14/08/2018 56.05p 56.35p 55.47p 56.20p 0
13/08/2018 55.35p 55.50p 55.35p 55.47p 4706
10/08/2018 56.90p 57.03p 55.63p 56.05p 4848
09/08/2018 57.03p 57.72p 56.42p 57.03p 0
08/08/2018 57.83p 57.83p 57.03p 57.03p 3
07/08/2018 56.90p 58.34p 56.90p 57.88p 2760
06/08/2018 54.47p 56.65p 54.47p 56.15p 3727
03/08/2018 54.58p 54.75p 53.90p 54.75p 8268
02/08/2018 53.53p 55.50p 53.19p 55.22p 25254
01/08/2018 55.33p 55.33p 52.90p 52.90p 16100
31/07/2018 54.58p 54.75p 52.99p 54.40p 925
30/07/2018 51.92p 53.92p 51.92p 53.92p 9262
27/07/2018 53.10p 54.58p 51.60p 52.55p 7395
26/07/2018 58.03p 58.03p 52.95p 53.67p 31054
25/07/2018 58.03p 58.03p 57.25p 57.72p 46260
24/07/2018 58.28p 58.90p 58.10p 58.70p 5033
23/07/2018 58.25p 58.40p 58.20p 58.20p 3000
20/07/2018 59.33p 59.33p 57.95p 58.65p 10507
19/07/2018 59.60p 59.60p 59.03p 59.03p 6001
18/07/2018 58.67p 59.45p 58.67p 59.08p 6743
17/07/2018 56.78p 58.35p 56.78p 58.35p 6776
16/07/2018 57.90p 57.90p 56.81p 57.67p 8566
13/07/2018 56.95p 58.10p 56.95p 58.00p 1780
12/07/2018 56.45p 56.75p 56.34p 56.50p 19280
11/07/2018 56.83p 57.15p 56.35p 56.50p 3212
10/07/2018 58.40p 58.40p 57.40p 57.47p 21311
09/07/2018 56.35p 58.60p 56.35p 58.50p 10252
06/07/2018 57.28p 57.28p 56.21p 56.85p 1068
05/07/2018 56.65p 57.31p 56.65p 56.95p 6746
04/07/2018 59.05p 59.05p 57.42p 57.42p 767
03/07/2018 58.03p 59.03p 58.03p 58.90p 5267
02/07/2018 57.85p 58.30p 57.85p 58.10p 29900
29/06/2018 59.33p 59.65p 58.75p 58.90p 87358
28/06/2018 60.15p 60.48p 58.75p 58.75p 3293
27/06/2018 60.00p 60.56p 60.00p 60.00p 39069
26/06/2018 60.50p 61.49p 60.21p 60.30p 17662
25/06/2018 62.58p 62.58p 60.55p 60.90p 3
22/06/2018 63.20p 63.45p 62.60p 63.28p 352
21/06/2018 65.03p 65.03p 63.10p 64.05p 1885
20/06/2018 65.60p 65.63p 65.25p 65.63p 18975
19/06/2018 66.40p 66.40p 64.99p 65.03p 19594
18/06/2018 66.75p 66.75p 66.09p 66.10p 479
15/06/2018 68.40p 69.54p 66.90p 66.95p 735
14/06/2018 69.13p 69.13p 68.10p 68.10p 195
13/06/2018 67.85p 69.40p 67.85p 69.03p 477
12/06/2018 67.88p 68.10p 67.82p 67.82p 13636
11/06/2018 67.95p 68.25p 67.50p 68.25p 26
08/06/2018 67.18p 68.35p 67.18p 67.88p 574
07/06/2018 68.07p 68.95p 66.80p 68.10p 975
06/06/2018 69.57p 69.57p 67.57p 67.57p 718
05/06/2018 66.95p 68.45p 66.95p 68.45p 732
04/06/2018 66.72p 67.55p 65.70p 66.00p 0
01/06/2018 65.70p 66.55p 65.70p 66.55p 240
31/05/2018 65.32p 66.08p 65.22p 65.78p 4031
30/05/2018 65.63p 65.70p 65.20p 65.68p 490
29/05/2018 66.85p 66.85p 65.50p 65.68p 1191
25/05/2018 65.28p 67.07p 65.28p 67.07p 5435
24/05/2018 66.80p 67.32p 66.80p 67.32p 5438
23/05/2018 69.03p 69.03p 66.95p 67.47p 136
22/05/2018 68.72p 69.20p 68.70p 68.95p 4587
21/05/2018 68.35p 68.30p 68.30p 68.30p 0
18/05/2018 68.35p 68.35p 68.07p 68.30p 34782
17/05/2018 68.55p 69.56p 68.55p 68.95p 852
16/05/2018 68.55p 69.00p 68.55p 68.55p 115
15/05/2018 68.93p 68.93p 68.45p 68.80p 124
14/05/2018 68.60p 68.94p 68.20p 68.25p 26669
11/05/2018 68.03p 68.40p 68.03p 68.20p 31940
10/05/2018 66.80p 68.00p 66.80p 68.00p 121
09/05/2018 65.53p 67.72p 64.60p 66.30p 435
08/05/2018 66.50p 66.50p 65.21p 66.25p 4100
04/05/2018 61.88p 61.88p 61.72p 61.83p 3412
03/05/2018 61.72p 62.09p 61.70p 62.00p 812
02/05/2018 61.03p 61.85p 61.03p 61.47p 5321
01/05/2018 61.03p 60.75p 60.75p 60.75p 0
30/04/2018 61.03p 61.03p 60.75p 60.75p 1653
27/04/2018 61.42p 61.42p 60.90p 60.90p 18896
26/04/2018 60.75p 61.42p 60.75p 61.42p 608
25/04/2018 62.30p 62.30p 60.55p 60.55p 7
24/04/2018 62.55p 62.55p 62.35p 62.50p 2393
23/04/2018 62.35p 62.50p 62.35p 62.50p 183
20/04/2018 62.38p 62.38p 62.25p 62.30p 130
19/04/2018 62.95p 62.95p 61.92p 62.10p 2663
18/04/2018 62.97p 63.17p 62.73p 63.17p 3421
17/04/2018 61.38p 62.85p 61.38p 62.70p 3069
16/04/2018 61.47p 61.47p 61.18p 61.38p 9014
13/04/2018 59.97p 60.90p 59.97p 60.90p 2251
12/04/2018 61.08p 61.08p 58.95p 60.00p 5587
11/04/2018 61.17p 61.35p 60.85p 61.33p 1396
10/04/2018 60.50p 61.03p 60.50p 60.75p 1110
09/04/2018 60.60p 60.60p 60.40p 60.60p 473
06/04/2018 59.63p 59.95p 59.63p 59.78p 146
05/04/2018 59.75p 59.75p 59.35p 59.47p 633
04/04/2018 60.50p 60.50p 58.95p 59.28p 750
03/04/2018 60.63p 60.63p 59.72p 59.72p 2197
29/03/2018 60.25p 60.80p 60.20p 60.20p 330
28/03/2018 60.20p 60.31p 60.05p 60.05p 1327
27/03/2018 60.05p 60.70p 60.05p 60.70p 11
26/03/2018 58.83p 59.92p 58.83p 59.22p 5231
23/03/2018 58.72p 59.03p 58.50p 59.03p 6662
22/03/2018 59.70p 59.88p 58.85p 59.88p 722
21/03/2018 60.25p 60.25p 59.67p 59.88p 5026
20/03/2018 59.80p 61.08p 59.80p 60.40p 88
19/03/2018 59.53p 59.63p 59.33p 59.33p 68
16/03/2018 59.90p 60.63p 59.33p 59.53p 232
15/03/2018 59.58p 60.20p 59.58p 60.00p 4122
14/03/2018 59.47p 60.35p 59.47p 60.35p 225
13/03/2018 60.28p 60.62p 59.53p 60.45p 20966
12/03/2018 60.50p 60.72p 60.08p 60.35p 153
09/03/2018 61.10p 61.10p 60.10p 60.10p 304
08/03/2018 61.22p 61.22p 60.75p 60.75p 139
07/03/2018 58.75p 59.73p 58.75p 59.13p 1600
06/03/2018 57.83p 58.65p 57.83p 58.50p 11687
05/03/2018 55.97p 57.47p 55.97p 57.47p 143
02/03/2018 57.92p 57.92p 56.70p 56.70p 33236
01/03/2018 60.15p 60.15p 58.40p 58.95p 6561
28/02/2018 59.03p 59.92p 58.53p 59.92p 47
27/02/2018 60.05p 60.05p 59.01p 59.28p 10011
26/02/2018 60.45p 60.50p 60.17p 60.40p 6486
23/02/2018 61.03p 61.08p 60.40p 60.60p 263
22/02/2018 60.60p 60.60p 59.85p 60.40p 3083
21/02/2018 60.75p 60.75p 60.00p 60.15p 802

*Close Price adjusted for both dividends and splits