Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.900	1.930	1.900	1.930	1.930	1,673
2025-10-31	1.950	1.950	1.920	1.931	1.931	22,776
2025-10-30	2.045	2.045	1.950	1.950	1.950	32,579
2025-10-29	1.972	2.048	1.972	2.010	2.010	10,123
2025-10-28	2.086	2.086	1.960	1.972	1.972	51,662
2025-10-27	1.960	2.000	1.960	2.000	2.000	106,253
2025-10-24	2.010	2.088	1.964	1.964	1.964	345,023
2025-10-23	2.099	2.140	2.000	2.000	2.000	176,477
2025-10-22	2.049	2.080	2.000	2.080	2.080	63,047
2025-10-21	1.922	2.036	1.922	2.005	2.005	174,393
2025-10-20	1.970	1.987	1.922	1.930	1.930	54,950
2025-10-17	1.932	1.970	1.900	1.970	1.970	327,510
2025-10-16	1.920	2.010	1.920	1.932	1.932	163,170
2025-10-15	0.012	0.012	0.011	0.012	2.030	46,322
2025-10-14	0.012	0.012	0.011	0.012	2.013	96,897
2025-10-13	0.012	0.012	0.011	0.012	2.048	52,174
2025-10-10	0.012	0.012	0.012	0.012	2.013	50,021
2025-10-09	0.012	0.012	0.011	0.012	2.065	31,834
2025-10-08	0.012	0.012	0.011	0.012	2.083	88,754
2025-10-07	0.012	0.012	0.012	0.012	2.013	5,300
2025-10-06	0.012	0.012	0.012	0.012	2.048	54,404
2025-10-03	0.012	0.012	0.012	0.012	2.048	66,509
2025-10-02	0.012	0.012	0.012	0.012	2.030	44,744
2025-10-01	0.012	0.012	0.011	0.012	2.065	62,531
2025-09-30	0.012	0.012	0.011	0.012	2.083	119,777
2025-09-29	0.012	0.012	0.012	0.012	2.083	19,788
2025-09-26	0.012	0.012	0.012	0.012	2.100	46,657
2025-09-25	0.012	0.012	0.012	0.012	2.118	125,890
2025-09-24	0.012	0.012	0.012	0.012	2.135	35,998
2025-09-23	0.012	0.012	0.012	0.012	2.135	273,231
2025-09-22	0.012	0.012	0.012	0.012	2.118	139,390
2025-09-19	0.012	0.012	0.012	0.012	2.100	51,669
2025-09-18	0.012	0.013	0.012	0.012	2.100	340,399
2025-09-17	0.012	0.013	0.012	0.012	2.135	659,659
2025-09-16	0.012	0.012	0.012	0.012	2.170	52,340
2025-09-15	0.013	0.013	0.012	0.012	2.153	368,893
2025-09-12	0.013	0.013	0.012	0.012	2.170	157,658
2025-09-11	0.013	0.013	0.013	0.013	2.188	406,281
2025-09-10	0.012	0.012	0.012	0.012	2.153	102,311
2025-09-09	0.012	0.012	0.012	0.012	2.135	46,230
2025-09-08	0.013	0.013	0.012	0.012	2.135	99,487
2025-09-05	0.012	0.013	0.012	0.012	2.170	150,803
2025-09-04	0.012	0.012	0.012	0.012	2.100	45,074
2025-09-03	0.012	0.012	0.012	0.012	2.135	39,734
2025-09-02	0.012	0.012	0.012	0.012	2.083	188,596
2025-09-01	0.013	0.013	0.012	0.012	2.100	293,523
2025-08-29	0.014	0.014	0.012	0.012	2.153	696,982
2025-08-28	0.014	0.014	0.014	0.014	2.363	86,062
2025-08-27	0.014	0.014	0.014	0.014	2.398	27,484
2025-08-26	0.014	0.014	0.014	0.014	2.450	58,687
2025-08-25	0.014	0.014	0.014	0.014	2.450	44,103
2025-08-22	0.014	0.014	0.014	0.014	2.415	81,621
2025-08-21	0.014	0.014	0.014	0.014	2.415	109,191
2025-08-20	0.014	0.014	0.014	0.014	2.415	187,139
2025-08-19	0.014	0.014	0.014	0.014	2.433	34,062
2025-08-18	0.014	0.014	0.014	0.014	2.415	60,228
2025-08-15	0.014	0.014	0.014	0.014	2.433	53,965
2025-08-14	0.014	0.014	0.014	0.014	2.450	221,791
2025-08-13	0.014	0.014	0.014	0.014	2.398	141,839
2025-08-12	0.014	0.014	0.014	0.014	2.468	52,241

← NewerPage 5 of 21 · 1,257 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.