Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.022	0.022	0.020	0.021	11.128	4,798
2023-03-15	0.022	0.022	0.020	0.020	10.276	23,982
2023-03-14	0.022	0.022	0.020	0.022	11.289	2,062
2023-03-13	0.021	0.022	0.019	0.022	11.289	21,904
2023-03-10	0.022	0.022	0.021	0.021	11.172	17,802
2023-03-09	0.022	0.022	0.021	0.021	11.187	7,370
2023-03-08	0.022	0.022	0.021	0.021	11.231	10,354
2023-03-07	0.022	0.022	0.021	0.021	11.010	11,781
2023-03-06	0.022	0.022	0.021	0.021	11.216	20,221
2023-03-03	0.022	0.022	0.022	0.022	11.451	6,385
2023-03-02	0.022	0.023	0.022	0.022	11.745	10,937
2023-03-01	0.023	0.024	0.023	0.024	12.479	3,333
2023-02-28	0.024	0.025	0.022	0.023	12.185	48,342
2023-02-27	0.022	0.024	0.022	0.024	12.479	40,034
2023-02-24	0.022	0.022	0.021	0.022	11.422	16,958
2023-02-23	0.022	0.023	0.022	0.022	11.612	8,739
2023-02-22	0.023	0.023	0.021	0.022	11.598	81,369
2023-02-21	0.022	0.023	0.022	0.023	12.038	5,010
2023-02-20	0.024	0.024	0.021	0.022	11.759	21,461
2023-02-17	0.023	0.023	0.023	0.023	11.994	10,275
2023-02-16	0.023	0.024	0.023	0.024	12.332	19,398
2023-02-15	0.023	0.024	0.023	0.024	12.464	14,737
2023-02-14	0.024	0.024	0.022	0.023	12.302	10,844
2023-02-13	0.025	0.025	0.022	0.024	12.479	20,635
2023-02-10	0.024	0.025	0.024	0.024	12.596	3,535
2023-02-09	0.025	0.025	0.024	0.024	12.728	10,673
2023-02-08	0.025	0.025	0.025	0.025	12.934	978
2023-02-07	0.025	0.025	0.024	0.025	13.066	2,665
2023-02-06	0.025	0.025	0.024	0.025	13.124	10,914
2023-02-03	0.026	0.026	0.024	0.025	12.919	18,956
2023-02-02	0.025	0.027	0.025	0.026	13.433	7,332
2023-02-01	0.025	0.027	0.025	0.026	13.770	2,626
2023-01-31	0.025	0.027	0.025	0.025	13.242	1,441
2023-01-30	0.025	0.027	0.025	0.025	13.271	1,902
2023-01-27	0.026	0.028	0.025	0.025	13.227	8,775
2023-01-26	0.026	0.028	0.026	0.026	13.389	4,896
2023-01-25	0.026	0.026	0.025	0.026	13.389	1,268
2023-01-24	0.027	0.027	0.026	0.026	13.477	7,483
2023-01-23	0.027	0.027	0.026	0.026	13.653	728
2023-01-20	0.026	0.027	0.026	0.027	13.932	1,368
2023-01-19	0.026	0.026	0.026	0.026	13.800	865
2023-01-18	0.026	0.026	0.026	0.026	13.624	683
2023-01-17	0.027	0.027	0.026	0.026	13.624	1,983
2023-01-16	0.027	0.027	0.026	0.027	13.947	694
2023-01-13	0.028	0.028	0.027	0.027	13.947	4,890
2023-01-12	0.026	0.028	0.026	0.028	14.637	5,408
2023-01-11	0.026	0.028	0.026	0.026	13.800	10,607
2023-01-10	0.026	0.028	0.026	0.026	13.594	2,120
2023-01-09	0.026	0.028	0.026	0.026	13.800	1,945
2023-01-06	0.025	0.027	0.025	0.027	13.947	467
2023-01-05	0.025	0.029	0.025	0.026	13.565	3,004
2023-01-04	0.025	0.026	0.025	0.026	13.389	5,250
2023-01-03	0.026	0.027	0.026	0.026	13.800	20,149
2023-01-02	0.025	0.027	0.025	0.026	13.859	2,636
2022-12-30	0.026	0.027	0.025	0.025	13.213	22,854
2022-12-29	0.026	0.026	0.026	0.026	13.726	7,800
2022-12-28	0.027	0.027	0.026	0.026	13.726	2,147
2022-12-27	0.028	0.028	0.026	0.026	13.800	10,097
2022-12-23	0.028	0.028	0.027	0.027	14.226	15,236
2022-12-22	0.028	0.028	0.028	0.028	14.651	3,780

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-12	0.0699 NOK
2020-06-03	0.0010 NOK
2019-08-23	0.0050 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.