Nordic Financials ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.000 | 2.040 | 1.950 | 1.960 | 1.960 | 292,189 |
| 2026-04-28 | 1.960 | 1.960 | 1.920 | 1.960 | 1.960 | 128,002 |
| 2026-04-27 | 2.040 | 2.040 | 1.910 | 1.990 | 1.990 | 74,580 |
| 2026-04-24 | 1.990 | 2.060 | 1.990 | 2.060 | 2.060 | 15,708 |
| 2026-04-23 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 12,319 |
| 2026-04-22 | 2.020 | 2.100 | 1.960 | 2.000 | 2.000 | 184,238 |
| 2026-04-21 | 1.980 | 2.020 | 1.940 | 1.980 | 1.980 | 91,598 |
| 2026-04-20 | 1.910 | 1.970 | 1.900 | 1.960 | 1.960 | 28,241 |
| 2026-04-17 | 1.900 | 2.000 | 1.860 | 1.920 | 1.920 | 49,472 |
| 2026-04-16 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 49,279 |
| 2026-04-15 | 1.920 | 2.000 | 1.880 | 1.950 | 1.950 | 240,626 |
| 2026-04-14 | 1.860 | 2.000 | 1.860 | 1.900 | 1.900 | 417,991 |
| 2026-04-13 | 1.790 | 1.910 | 1.790 | 1.880 | 1.880 | 33,116 |
| 2026-04-10 | 1.850 | 1.940 | 1.810 | 1.820 | 1.820 | 193,653 |
| 2026-04-09 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 6,038 |
| 2026-04-08 | 1.880 | 1.930 | 1.790 | 1.820 | 1.820 | 67,091 |
| 2026-04-07 | 1.940 | 1.940 | 1.760 | 1.820 | 1.820 | 127,656 |
| 2026-04-01 | 1.820 | 1.940 | 1.820 | 1.880 | 1.880 | 26,388 |
| 2026-03-31 | 1.940 | 1.940 | 1.860 | 1.899 | 1.899 | 57,883 |
| 2026-03-30 | 1.900 | 1.920 | 1.840 | 1.920 | 1.920 | 96,029 |
| 2026-03-27 | 1.920 | 1.920 | 1.760 | 1.890 | 1.890 | 28,988 |
| 2026-03-26 | 1.790 | 1.840 | 1.740 | 1.840 | 1.840 | 105,874 |
| 2026-03-25 | 1.790 | 1.790 | 1.720 | 1.790 | 1.790 | 41,124 |
| 2026-03-24 | 1.700 | 1.800 | 1.700 | 1.790 | 1.790 | 138,079 |
| 2026-03-23 | 1.770 | 1.860 | 1.660 | 1.799 | 1.799 | 105,031 |
| 2026-03-20 | 1.890 | 1.930 | 1.780 | 1.800 | 1.800 | 327,605 |
| 2026-03-19 | 1.880 | 1.930 | 1.800 | 1.929 | 1.929 | 46,638 |
| 2026-03-18 | 1.910 | 1.930 | 1.830 | 1.850 | 1.850 | 39,002 |
| 2026-03-17 | 1.880 | 1.945 | 1.860 | 1.945 | 1.945 | 91,239 |
| 2026-03-16 | 1.780 | 1.945 | 1.780 | 1.900 | 1.900 | 45,803 |
| 2026-03-13 | 1.790 | 1.950 | 1.790 | 1.860 | 1.860 | 81,769 |
| 2026-03-12 | 1.800 | 1.890 | 1.800 | 1.840 | 1.840 | 26,639 |
| 2026-03-11 | 1.800 | 1.920 | 1.780 | 1.920 | 1.920 | 43,190 |
| 2026-03-10 | 1.800 | 1.860 | 1.780 | 1.840 | 1.840 | 34,212 |
| 2026-03-09 | 1.860 | 1.920 | 1.770 | 1.850 | 1.850 | 116,376 |
| 2026-03-06 | 1.949 | 1.949 | 1.831 | 1.860 | 1.860 | 94,400 |
| 2026-03-05 | 1.949 | 1.949 | 1.820 | 1.831 | 1.831 | 166,227 |
| 2026-03-04 | 1.780 | 2.050 | 1.730 | 1.948 | 1.948 | 686,238 |
| 2026-03-03 | 1.711 | 1.780 | 1.660 | 1.740 | 1.740 | 133,265 |
| 2026-03-02 | 1.740 | 1.770 | 1.680 | 1.710 | 1.710 | 329,276 |
| 2026-02-27 | 1.759 | 1.770 | 1.600 | 1.700 | 1.700 | 345,213 |
| 2026-02-26 | 1.662 | 1.747 | 1.662 | 1.730 | 1.730 | 57,841 |
| 2026-02-25 | 1.652 | 1.698 | 1.652 | 1.698 | 1.698 | 108,736 |
| 2026-02-24 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 111,014 |
| 2026-02-23 | 1.750 | 1.750 | 1.680 | 1.690 | 1.690 | 78,812 |
| 2026-02-20 | 1.729 | 1.729 | 1.672 | 1.672 | 1.672 | 7,128 |
| 2026-02-19 | 1.678 | 1.728 | 1.678 | 1.710 | 1.710 | 21,076 |
| 2026-02-18 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 65,314 |
| 2026-02-17 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | 865 |
| 2026-02-16 | 1.678 | 1.740 | 1.678 | 1.726 | 1.726 | 29,429 |
| 2026-02-13 | 1.700 | 1.749 | 1.700 | 1.720 | 1.720 | 76,896 |
| 2026-02-12 | 1.800 | 1.800 | 1.720 | 1.750 | 1.750 | 3,040 |
| 2026-02-11 | 1.706 | 1.760 | 1.706 | 1.720 | 1.720 | 17,293 |
| 2026-02-10 | 1.722 | 1.740 | 1.712 | 1.730 | 1.730 | 59,136 |
| 2026-02-09 | 1.740 | 1.740 | 1.725 | 1.725 | 1.725 | 19,686 |
| 2026-02-06 | 1.740 | 1.750 | 1.725 | 1.750 | 1.750 | 40,870 |
| 2026-02-05 | 1.726 | 1.740 | 1.726 | 1.740 | 1.740 | 98,954 |
| 2026-02-04 | 1.726 | 1.727 | 1.726 | 1.726 | 1.726 | 26,529 |
| 2026-02-03 | 1.726 | 1.800 | 1.726 | 1.727 | 1.727 | 3,639 |
| 2026-02-02 | 1.740 | 1.780 | 1.725 | 1.726 | 1.726 | 23,036 |
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.