Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.027	0.028	0.027	0.028	14.666	1,410
2022-12-20	0.028	0.029	0.027	0.029	14.945	1,423
2022-12-19	0.027	0.028	0.027	0.028	14.548	2,137
2022-12-16	0.026	0.029	0.026	0.028	14.710	23,141
2022-12-15	0.028	0.028	0.027	0.028	14.460	5,897
2022-12-14	0.028	0.028	0.028	0.028	14.681	204
2022-12-13	0.028	0.029	0.028	0.029	14.945	2,553
2022-12-12	0.029	0.029	0.028	0.029	15.150	503
2022-12-09	0.026	0.029	0.026	0.029	15.180	11,560
2022-12-08	0.027	0.027	0.027	0.027	14.093	2,678
2022-12-07	0.027	0.027	0.027	0.027	14.240	3,481
2022-12-06	0.027	0.028	0.027	0.028	14.431	2,976
2022-12-05	0.029	0.029	0.028	0.028	14.446	2,474
2022-12-02	0.029	0.029	0.028	0.028	14.666	4,133
2022-12-01	0.029	0.029	0.028	0.029	14.974	2,329
2022-11-30	0.029	0.030	0.029	0.029	15.180	2,997
2022-11-29	0.028	0.029	0.028	0.029	15.238	6,212
2022-11-28	0.029	0.029	0.028	0.028	14.578	1,013
2022-11-25	0.028	0.029	0.028	0.029	15.180	3,581
2022-11-24	0.028	0.028	0.028	0.028	14.916	367
2022-11-23	0.029	0.029	0.027	0.029	15.121	3,538
2022-11-22	0.029	0.029	0.027	0.029	15.121	4,709
2022-11-21	0.028	0.028	0.028	0.028	14.710	2,055
2022-11-18	0.028	0.029	0.028	0.029	15.385	615
2022-11-17	0.029	0.029	0.028	0.029	15.121	4,312
2022-11-16	0.029	0.029	0.028	0.029	15.121	3,668
2022-11-15	0.029	0.029	0.029	0.029	14.974	4,417
2022-11-14	0.028	0.029	0.028	0.028	14.886	14,153
2022-11-11	0.029	0.029	0.028	0.028	14.827	2,429
2022-11-10	0.029	0.029	0.028	0.029	15.121	26,393
2022-11-09	0.028	0.029	0.028	0.029	14.974	173
2022-11-08	0.028	0.029	0.028	0.028	14.798	3,907
2022-11-07	0.028	0.029	0.028	0.028	14.710	1,279
2022-11-04	0.028	0.028	0.027	0.028	14.534	1,474
2022-11-03	0.028	0.028	0.028	0.028	14.798	796
2022-11-02	0.028	0.028	0.028	0.028	14.827	979
2022-11-01	0.028	0.029	0.028	0.029	15.385	5,970
2022-10-31	0.028	0.028	0.027	0.028	14.651	9,340
2022-10-28	0.028	0.029	0.028	0.028	14.798	2,897
2022-10-27	0.027	0.028	0.027	0.028	14.827	5,340
2022-10-26	0.027	0.028	0.027	0.028	14.681	4,592
2022-10-25	0.027	0.028	0.027	0.028	14.857	694
2022-10-24	0.028	0.028	0.025	0.027	14.387	34,603
2022-10-21	0.028	0.028	0.028	0.028	14.886	5,320
2022-10-20	0.028	0.029	0.028	0.028	14.886	3,955
2022-10-19	0.028	0.030	0.028	0.028	14.798	19,869
2022-10-18	0.028	0.029	0.028	0.029	15.121	1,499
2022-10-17	0.029	0.029	0.028	0.028	14.827	2,579
2022-10-14	0.028	0.030	0.028	0.028	14.534	27,492
2022-10-13	0.028	0.029	0.028	0.029	15.092	2,508
2022-10-12	0.029	0.030	0.028	0.030	15.826	11,427
2022-10-11	0.029	0.031	0.029	0.031	16.149	5,689
2022-10-10	0.031	0.032	0.028	0.032	16.530	4,763
2022-10-07	0.030	0.031	0.028	0.029	15.062	3,010
2022-10-06	0.032	0.032	0.028	0.030	15.855	2,939
2022-10-05	0.029	0.031	0.028	0.031	16.119	22,058
2022-10-04	0.032	0.032	0.028	0.029	15.121	676
2022-10-03	0.028	0.031	0.028	0.029	14.974	2,966
2022-09-30	0.028	0.031	0.028	0.030	15.708	7,151
2022-09-29	0.028	0.031	0.028	0.031	16.061	514

← NewerPage 17 of 21 · 1,257 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.