Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.044	0.046	0.044	0.045	23.372	15,365
2022-01-10	0.044	0.045	0.044	0.045	23.489	6,139
2022-01-07	0.045	0.046	0.044	0.045	23.753	16,849
2022-01-06	0.044	0.044	0.044	0.044	23.225	12,822
2022-01-05	0.045	0.045	0.044	0.044	23.195	12,335
2022-01-04	0.044	0.045	0.044	0.045	23.430	17,522
2022-01-03	0.044	0.045	0.044	0.044	23.195	8,946
2021-12-30	0.045	0.045	0.043	0.045	23.606	33,502
2021-12-29	0.045	0.045	0.044	0.045	23.460	6,787
2021-12-28	0.046	0.046	0.044	0.045	23.430	20,305
2021-12-27	0.045	0.045	0.045	0.045	23.636	11,516
2021-12-23	0.045	0.046	0.045	0.045	23.694	9,301
2021-12-22	0.047	0.047	0.045	0.045	23.636	48,508
2021-12-21	0.046	0.047	0.045	0.046	24.076	12,435
2021-12-20	0.047	0.047	0.046	0.046	24.252	2,871
2021-12-17	0.046	0.047	0.046	0.047	24.810	13,066
2021-12-16	0.046	0.047	0.046	0.046	23.988	28,404
2021-12-15	0.045	0.047	0.045	0.046	24.340	11,461
2021-12-14	0.046	0.046	0.045	0.046	24.076	43,292
2021-12-13	0.048	0.048	0.046	0.047	24.429	17,088
2021-12-10	0.047	0.048	0.046	0.047	24.663	15,640
2021-12-09	0.048	0.048	0.047	0.048	25.104	5,861
2021-12-08	0.050	0.050	0.048	0.049	25.691	6,756
2021-12-07	0.050	0.050	0.048	0.050	26.073	36,435
2021-12-06	0.047	0.050	0.047	0.049	25.750	32,956
2021-12-03	0.048	0.050	0.048	0.048	25.221	5,149
2021-12-02	0.048	0.050	0.046	0.049	25.897	29,428
2021-12-01	0.048	0.048	0.046	0.047	24.546	14,491
2021-11-30	0.050	0.050	0.046	0.046	24.282	55,053
2021-11-29	0.048	0.050	0.048	0.049	25.691	8,857
2021-11-26	0.050	0.050	0.048	0.049	25.632	20,860
2021-11-25	0.050	0.051	0.049	0.051	26.777	3,307
2021-11-24	0.049	0.052	0.049	0.052	27.012	5,326
2021-11-23	0.051	0.052	0.049	0.051	26.836	19,703
2021-11-22	0.050	0.051	0.050	0.050	26.161	11,080
2021-11-19	0.050	0.051	0.050	0.051	26.865	9,597
2021-11-18	0.053	0.053	0.050	0.051	26.777	21,474
2021-11-17	0.054	0.055	0.051	0.053	27.600	45,528
2021-11-16	0.056	0.056	0.054	0.054	28.187	76,693
2021-11-15	0.048	0.059	0.048	0.052	27.306	119,491
2021-11-12	0.048	0.048	0.048	0.048	25.368	13,859
2021-11-11	0.048	0.048	0.047	0.048	24.957	8,590
2021-11-10	0.049	0.049	0.048	0.048	25.339	8,032
2021-11-09	0.048	0.049	0.047	0.048	25.309	39,626
2021-11-08	0.051	0.051	0.047	0.048	25.104	69,677
2021-11-05	0.049	0.052	0.046	0.051	26.572	56,844
2021-11-04	0.050	0.050	0.048	0.049	25.808	23,661
2021-11-03	0.050	0.050	0.049	0.050	26.278	9,385
2021-11-02	0.050	0.051	0.050	0.050	26.425	9,306
2021-11-01	0.050	0.052	0.050	0.051	26.807	11,009
2021-10-29	0.049	0.050	0.048	0.050	26.043	13,190
2021-10-28	0.054	0.054	0.048	0.049	25.838	51,712
2021-10-27	0.055	0.055	0.052	0.053	27.864	23,845
2021-10-26	0.053	0.055	0.052	0.054	28.539	18,192
2021-10-25	0.052	0.052	0.050	0.052	27.071	13,642
2021-10-22	0.052	0.053	0.050	0.051	26.719	14,086
2021-10-21	0.053	0.053	0.051	0.052	27.247	23,397
2021-10-20	0.054	0.054	0.051	0.053	27.600	12,428
2021-10-19	0.055	0.055	0.053	0.053	27.893	15,642
2021-10-18	0.055	0.059	0.054	0.055	28.627	12,504

← NewerPage 21 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.