Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.034	0.034	0.030	0.030	15.914	1,444
2022-07-05	0.034	0.034	0.030	0.031	16.149	18,577
2022-07-04	0.032	0.034	0.032	0.033	17.294	1,623
2022-07-01	0.034	0.034	0.031	0.032	16.560	1,703
2022-06-30	0.031	0.034	0.031	0.032	16.589	2,825
2022-06-29	0.035	0.035	0.031	0.032	16.530	1,863
2022-06-28	0.032	0.033	0.031	0.033	17.147	929
2022-06-27	0.032	0.034	0.031	0.034	17.764	6,255
2022-06-24	0.035	0.035	0.032	0.032	17.000	2,723
2022-06-23	0.032	0.035	0.032	0.034	17.881	1,066
2022-06-22	0.035	0.035	0.032	0.033	17.147	4,871
2022-06-21	0.035	0.035	0.031	0.035	18.175	50,204
2022-06-20	0.029	0.036	0.029	0.031	16.149	7,548
2022-06-17	0.029	0.031	0.029	0.029	15.444	3,047
2022-06-16	0.031	0.031	0.029	0.029	15.297	6,225
2022-06-15	0.031	0.032	0.029	0.031	16.384	10,214
2022-06-14	0.031	0.031	0.028	0.030	15.561	6,347
2022-06-13	0.030	0.031	0.029	0.031	16.295	6,286
2022-06-10	0.033	0.033	0.030	0.031	16.295	9,441
2022-06-09	0.031	0.032	0.029	0.032	16.736	9,254
2022-06-08	0.031	0.034	0.031	0.033	17.441	4,874
2022-06-07	0.032	0.034	0.031	0.033	17.323	2,107
2022-06-03	0.036	0.036	0.032	0.034	17.617	26,659
2022-06-02	0.035	0.036	0.035	0.036	19.085	2,930
2022-06-01	0.036	0.038	0.035	0.035	18.498	26,110
2022-05-31	0.035	0.036	0.035	0.035	18.498	19,196
2022-05-30	0.033	0.035	0.032	0.034	17.764	16,633
2022-05-27	0.033	0.035	0.032	0.034	17.910	16,493
2022-05-25	0.033	0.034	0.032	0.034	17.587	9,027
2022-05-24	0.034	0.035	0.033	0.033	17.558	9,070
2022-05-23	0.039	0.039	0.031	0.034	18.057	14,562
2022-05-20	0.032	0.033	0.031	0.033	17.206	7,984
2022-05-19	0.033	0.033	0.031	0.032	16.883	10,231
2022-05-18	0.032	0.033	0.031	0.031	16.501	17,281
2022-05-16	0.033	0.033	0.032	0.032	16.560	10,830
2022-05-13	0.031	0.033	0.031	0.033	17.176	9,180
2022-05-12	0.033	0.033	0.029	0.032	16.736	14,033
2022-05-11	0.032	0.032	0.031	0.032	17.000	24,219
2022-05-10	0.031	0.035	0.031	0.032	16.736	4,583
2022-05-09	0.033	0.035	0.031	0.032	16.912	10,242
2022-05-06	0.032	0.035	0.031	0.033	17.558	4,164
2022-05-05	0.034	0.035	0.032	0.032	16.941	10,748
2022-05-04	0.031	0.035	0.031	0.034	17.881	19,940
2022-05-03	0.034	0.034	0.031	0.032	16.618	32,205
2022-05-02	0.033	0.035	0.033	0.034	17.617	25,370
2022-04-29	0.035	0.036	0.034	0.034	17.764	19,513
2022-04-28	0.035	0.036	0.033	0.035	18.498	29,827
2022-04-27	0.036	0.037	0.035	0.036	19.085	2,558
2022-04-26	0.037	0.037	0.036	0.036	19.085	4,631
2022-04-25	0.037	0.038	0.036	0.037	19.496	5,260
2022-04-22	0.038	0.038	0.037	0.037	19.437	6,311
2022-04-21	0.039	0.039	0.038	0.038	19.966	12,200
2022-04-20	0.037	0.039	0.037	0.039	20.259	12,566
2022-04-19	0.037	0.038	0.037	0.037	19.261	3,128
2022-04-13	0.038	0.038	0.037	0.037	19.173	10,781
2022-04-12	0.037	0.038	0.037	0.037	19.643	3,006
2022-04-11	0.040	0.040	0.037	0.037	19.584	5,176
2022-04-08	0.039	0.039	0.038	0.038	19.819	5,046
2022-04-07	0.037	0.039	0.037	0.038	19.819	1,798
2022-04-06	0.038	0.038	0.037	0.037	19.525	5,382

← NewerPage 19 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.