Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.670	1.700	1.650	1.650	1.650	95,067
2026-07-24	1.670	1.730	1.670	1.700	1.700	12,931
2026-07-23	1.720	1.730	1.660	1.660	1.660	73,188
2026-07-22	1.650	1.730	1.650	1.730	1.730	73,465
2026-07-21	1.650	1.700	1.650	1.660	1.660	76,925
2026-07-20	1.650	1.660	1.650	1.660	1.660	28,497
2026-07-17	1.780	1.780	1.670	1.670	1.670	127,059
2026-07-16	1.660	1.710	1.660	1.670	1.670	54,608
2026-07-15	1.700	1.700	1.640	1.690	1.690	144,229
2026-07-14	1.680	1.730	1.630	1.710	1.710	69,132
2026-07-13	1.780	1.780	1.680	1.680	1.680	50,228
2026-07-10	1.720	1.720	1.710	1.710	1.710	2,001
2026-07-09	1.800	1.800	1.670	1.700	1.700	11,459
2026-07-08	1.720	1.740	1.720	1.720	1.720	22,222
2026-07-07	1.600	1.740	1.600	1.720	1.720	73,923
2026-07-06	1.700	1.810	1.680	1.730	1.730	83,470
2026-07-03	1.740	1.820	1.700	1.710	1.710	79,503
2026-07-02	1.800	1.800	1.730	1.740	1.740	132,104
2026-07-01	1.880	1.880	1.700	1.760	1.760	322,748
2026-06-30	1.940	1.940	1.790	1.860	1.860	56,438
2026-06-29	1.940	1.940	1.790	1.860	1.860	60,690
2026-06-26	1.940	1.940	1.810	1.840	1.840	48,181
2026-06-25	1.930	1.930	1.800	1.800	1.800	11,396
2026-06-24	1.850	1.890	1.760	1.890	1.890	216,627
2026-06-23	1.900	1.970	1.800	1.870	1.870	367,988
2026-06-22	1.810	1.920	1.810	1.900	1.900	17,123
2026-06-19	1.810	1.980	1.810	1.900	1.900	107,112
2026-06-18	1.850	1.880	1.820	1.880	1.880	84,219
2026-06-17	1.800	1.900	1.800	1.900	1.900	34,017
2026-06-16	1.880	1.900	1.810	1.870	1.870	32,904
2026-06-15	1.880	2.000	1.800	1.880	1.880	153,154
2026-06-12	1.800	1.900	1.720	1.830	1.830	435,791
2026-06-11	1.840	1.840	1.720	1.780	1.780	28,777
2026-06-10	1.800	1.880	1.780	1.840	1.840	178,897
2026-06-09	1.860	1.860	1.800	1.850	1.850	18,917
2026-06-08	1.960	1.960	1.800	1.850	1.850	165,322
2026-06-05	1.780	1.890	1.780	1.890	1.890	45,153
2026-06-04	1.920	1.920	1.790	1.830	1.830	11,292
2026-06-03	1.800	1.860	1.780	1.820	1.820	84,722
2026-06-02	1.740	2.020	1.710	1.800	1.800	169,457
2026-06-01	1.800	1.800	1.680	1.720	1.720	22,922
2026-05-29	1.630	1.750	1.610	1.700	1.700	241,020
2026-05-28	1.690	1.770	1.620	1.690	1.690	132,130
2026-05-27	1.770	1.850	1.710	1.760	1.760	121,095
2026-05-26	1.880	1.880	1.710	1.770	1.770	63,926
2026-05-22	1.850	1.850	1.770	1.800	1.800	31,699
2026-05-21	1.800	1.850	1.800	1.800	1.800	35,053
2026-05-20	1.740	1.900	1.740	1.770	1.770	174,127
2026-05-19	1.720	1.880	1.720	1.850	1.850	16,622
2026-05-18	1.730	1.880	1.730	1.790	1.790	43,695
2026-05-15	2.000	2.000	1.760	1.800	1.800	144,095
2026-05-13	1.780	1.840	1.780	1.800	1.800	56,006
2026-05-12	1.840	1.850	1.770	1.850	1.850	124,224
2026-05-11	1.800	1.860	1.770	1.840	1.840	97,147
2026-05-08	1.830	1.880	1.830	1.860	1.860	42,586
2026-05-07	1.910	1.930	1.900	1.900	1.900	56,378
2026-05-06	1.910	1.940	1.900	1.940	1.940	85,742
2026-05-05	1.900	1.980	1.900	1.980	1.980	36,860
2026-05-04	1.900	1.940	1.870	1.940	1.940	51,986
2026-04-30	1.940	1.940	1.880	1.940	1.940	191,444

← NewerPage 2 of 21 · 1,260 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.