Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.028	0.031	0.028	0.031	16.061	4,512
2022-09-27	0.029	0.032	0.028	0.030	15.855	2,484
2022-09-26	0.032	0.032	0.028	0.031	16.119	8,452
2022-09-23	0.030	0.030	0.029	0.030	15.708	18,564
2022-09-22	0.030	0.031	0.030	0.031	16.413	708
2022-09-21	0.032	0.032	0.029	0.031	16.354	6,086
2022-09-20	0.031	0.031	0.029	0.031	16.119	5,662
2022-09-19	0.033	0.033	0.030	0.030	15.708	70,433
2022-09-16	0.029	0.033	0.029	0.033	17.499	7,688
2022-09-15	0.032	0.033	0.030	0.032	16.736	4,186
2022-09-14	0.033	0.033	0.032	0.033	17.206	1,594
2022-09-13	0.031	0.033	0.031	0.033	17.441	4,783
2022-09-12	0.032	0.033	0.031	0.033	17.147	8,187
2022-09-09	0.031	0.032	0.031	0.032	16.941	6,670
2022-09-08	0.028	0.031	0.028	0.029	15.415	2,113
2022-09-07	0.031	0.032	0.029	0.031	16.149	1,736
2022-09-06	0.032	0.032	0.029	0.031	16.442	8,078
2022-09-05	0.034	0.034	0.030	0.032	16.736	28,021
2022-09-02	0.032	0.032	0.029	0.032	16.589	27,010
2022-09-01	0.033	0.033	0.032	0.032	17.030	2,322
2022-08-31	0.034	0.034	0.033	0.033	17.206	9,202
2022-08-30	0.033	0.034	0.033	0.034	17.617	3,252
2022-08-29	0.034	0.035	0.032	0.034	17.617	3,862
2022-08-26	0.033	0.034	0.033	0.033	17.235	5,662
2022-08-25	0.033	0.035	0.033	0.034	17.764	1,899
2022-08-24	0.033	0.034	0.033	0.034	17.617	7,642
2022-08-23	0.033	0.034	0.033	0.034	17.617	2,496
2022-08-22	0.034	0.034	0.033	0.033	17.323	2,204
2022-08-19	0.035	0.035	0.033	0.033	17.558	2,383
2022-08-18	0.034	0.034	0.033	0.034	17.910	5,961
2022-08-17	0.035	0.035	0.033	0.034	17.910	5,823
2022-08-16	0.034	0.035	0.034	0.034	17.910	14,156
2022-08-15	0.033	0.034	0.033	0.034	17.617	2,103
2022-08-12	0.033	0.034	0.033	0.034	17.764	6,699
2022-08-11	0.034	0.034	0.033	0.034	17.764	3,693
2022-08-10	0.033	0.034	0.033	0.034	18.057	1,880
2022-08-09	0.035	0.035	0.033	0.033	17.147	3,535
2022-08-08	0.033	0.034	0.033	0.033	17.323	3,442
2022-08-05	0.033	0.034	0.033	0.033	17.176	5,658
2022-08-04	0.034	0.034	0.033	0.034	17.617	9,541
2022-08-03	0.035	0.036	0.034	0.035	18.204	7,361
2022-08-02	0.033	0.034	0.032	0.034	17.793	39,787
2022-08-01	0.034	0.034	0.032	0.033	17.294	2,688
2022-07-29	0.031	0.034	0.031	0.034	17.705	10,013
2022-07-28	0.033	0.033	0.032	0.032	16.824	2,890
2022-07-27	0.032	0.033	0.032	0.033	17.176	1,863
2022-07-26	0.033	0.033	0.032	0.032	16.883	312
2022-07-25	0.032	0.033	0.031	0.033	17.529	1,335
2022-07-22	0.032	0.032	0.032	0.032	16.883	456
2022-07-21	0.034	0.034	0.031	0.032	16.589	4,994
2022-07-20	0.034	0.034	0.032	0.033	17.294	4,635
2022-07-19	0.034	0.035	0.031	0.031	16.354	6,291
2022-07-18	0.031	0.032	0.031	0.032	16.589	1,524
2022-07-15	0.033	0.033	0.031	0.032	16.648	1,522
2022-07-14	0.033	0.033	0.032	0.032	16.883	1,909
2022-07-13	0.033	0.033	0.031	0.032	16.589	1,668
2022-07-12	0.033	0.033	0.032	0.033	17.176	3,016
2022-07-11	0.033	0.033	0.031	0.031	16.325	262
2022-07-08	0.031	0.033	0.031	0.031	16.325	11,544
2022-07-07	0.031	0.034	0.031	0.031	16.295	11,645

← NewerPage 18 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.