Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.037	0.039	0.037	0.038	20.054	8,546
2022-04-04	0.038	0.039	0.037	0.039	20.230	3,842
2022-04-01	0.040	0.040	0.038	0.039	20.406	11,739
2022-03-31	0.039	0.041	0.038	0.040	20.846	20,097
2022-03-30	0.038	0.038	0.037	0.037	19.525	9,029
2022-03-29	0.038	0.038	0.037	0.038	19.819	3,530
2022-03-28	0.037	0.038	0.037	0.038	19.789	2,262
2022-03-25	0.037	0.038	0.037	0.037	19.232	3,855
2022-03-24	0.038	0.038	0.036	0.037	19.202	661
2022-03-23	0.037	0.038	0.037	0.038	19.819	8,194
2022-03-22	0.039	0.039	0.038	0.038	19.819	14,917
2022-03-21	0.038	0.039	0.038	0.039	20.347	17,199
2022-03-18	0.037	0.038	0.036	0.037	19.525	8,774
2022-03-17	0.036	0.039	0.036	0.038	19.760	2,974
2022-03-16	0.038	0.039	0.037	0.037	19.613	21,733
2022-03-15	0.036	0.036	0.036	0.036	18.967	7,588
2022-03-14	0.039	0.039	0.034	0.036	19.085	12,014
2022-03-11	0.041	0.041	0.036	0.038	19.672	17,872
2022-03-10	0.040	0.040	0.038	0.038	20.112	5,867
2022-03-09	0.038	0.042	0.038	0.039	20.700	17,301
2022-03-08	0.037	0.039	0.036	0.039	20.553	15,778
2022-03-07	0.038	0.038	0.037	0.038	19.966	11,559
2022-03-04	0.039	0.039	0.038	0.038	19.760	6,591
2022-03-03	0.037	0.040	0.037	0.039	20.406	11,829
2022-03-02	0.041	0.041	0.037	0.040	21.169	8,985
2022-03-01	0.039	0.040	0.039	0.039	20.406	4,177
2022-02-28	0.037	0.039	0.037	0.039	20.230	15,893
2022-02-25	0.039	0.041	0.038	0.039	20.582	29,986
2022-02-24	0.038	0.038	0.035	0.037	19.555	18,439
2022-02-23	0.038	0.039	0.038	0.039	20.377	5,610
2022-02-22	0.037	0.037	0.036	0.037	19.525	9,756
2022-02-21	0.037	0.038	0.037	0.038	20.054	32,691
2022-02-18	0.039	0.041	0.039	0.039	20.582	7,745
2022-02-17	0.040	0.040	0.039	0.040	20.935	18,065
2022-02-16	0.041	0.041	0.039	0.040	20.758	18,237
2022-02-15	0.041	0.041	0.039	0.041	21.610	7,077
2022-02-14	0.041	0.041	0.039	0.040	20.729	27,359
2022-02-11	0.039	0.042	0.039	0.042	21.786	40,297
2022-02-10	0.040	0.041	0.039	0.039	20.582	24,139
2022-02-09	0.041	0.042	0.040	0.040	21.140	47,648
2022-02-08	0.042	0.043	0.042	0.042	21.933	12,109
2022-02-07	0.042	0.043	0.042	0.042	22.168	10,118
2022-02-04	0.044	0.044	0.042	0.042	22.197	2,952
2022-02-03	0.043	0.043	0.042	0.043	22.373	15,508
2022-02-02	0.043	0.043	0.042	0.043	22.608	5,390
2022-02-01	0.042	0.043	0.042	0.043	22.726	3,328
2022-01-31	0.042	0.043	0.042	0.042	22.197	7,116
2022-01-28	0.041	0.042	0.041	0.042	21.933	8,407
2022-01-27	0.043	0.043	0.041	0.043	22.461	23,741
2022-01-26	0.042	0.043	0.041	0.042	22.256	34,738
2022-01-25	0.042	0.043	0.041	0.041	21.463	44,297
2022-01-24	0.046	0.046	0.042	0.043	22.403	36,905
2022-01-21	0.045	0.046	0.044	0.046	24.135	13,804
2022-01-20	0.044	0.045	0.044	0.045	23.518	17,288
2022-01-19	0.045	0.045	0.044	0.044	22.931	27,391
2022-01-18	0.046	0.046	0.045	0.045	23.577	5,467
2022-01-17	0.045	0.048	0.045	0.046	24.164	65,434
2022-01-14	0.044	0.045	0.043	0.044	23.049	34,937
2022-01-13	0.044	0.045	0.044	0.044	23.225	51,180
2022-01-12	0.047	0.049	0.044	0.045	23.460	67,800

← NewerPage 20 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.