Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.225	0.240	0.196	0.205	35.842	2,149
2025-02-13	0.188	0.225	0.188	0.206	36.104	4,602
2025-02-12	0.240	0.240	0.210	0.230	40.174	5,750
2025-02-11	0.255	0.255	0.229	0.233	40.700	2,795
2025-02-10	0.245	0.299	0.245	0.256	44.769	2,923
2025-02-07	0.284	0.319	0.256	0.270	47.264	10,002
2025-02-06	0.315	0.319	0.266	0.281	49.102	7,488
2025-02-05	0.263	0.368	0.251	0.315	55.141	13,154
2025-02-04	0.258	0.263	0.240	0.263	45.951	4,043
2025-02-03	0.246	0.263	0.225	0.248	43.325	7,205
2025-01-31	0.293	0.338	0.270	0.271	47.395	37,382
2025-01-30	0.188	0.233	0.167	0.220	38.468	12,275
2025-01-29	0.188	0.188	0.158	0.166	29.015	4,942
2025-01-28	0.131	0.157	0.131	0.143	24.945	5,295
2025-01-27	0.193	0.193	0.128	0.131	22.976	7,406
2025-01-24	0.193	0.193	0.179	0.186	32.560	5,350
2025-01-23	0.197	0.212	0.184	0.193	33.741	5,147
2025-01-22	0.213	0.253	0.210	0.212	37.155	8,517
2025-01-21	0.218	0.225	0.180	0.208	36.367	9,722
2025-01-20	0.304	0.304	0.225	0.254	44.507	18,549
2025-01-17	0.336	0.342	0.285	0.304	53.172	17,118
2025-01-16	0.338	0.375	0.300	0.373	65.250	23,782
2025-01-15	0.270	0.345	0.270	0.292	51.071	13,528
2025-01-14	0.226	0.270	0.165	0.240	42.012	20,950
2025-01-13	0.338	0.549	0.241	0.241	42.144	61,562
2025-01-10	0.288	0.323	0.272	0.323	56.454	6,659
2025-01-09	0.261	0.292	0.254	0.272	47.658	12,887
2025-01-08	0.263	0.263	0.248	0.250	43.719	4,980
2025-01-07	0.248	0.259	0.225	0.240	42.012	11,489
2025-01-06	0.213	0.258	0.188	0.214	37.417	7,062
2025-01-03	0.248	0.248	0.206	0.206	36.104	5,618
2025-01-02	0.285	0.293	0.226	0.270	47.264	5,295
2024-12-30	0.248	0.299	0.188	0.263	45.951	16,864
2024-12-27	0.150	0.308	0.150	0.255	44.638	31,358
2024-12-23	0.022	0.022	0.018	0.020	3.406	325,085
2024-12-20	0.020	0.022	0.018	0.022	3.915	268,418
2024-12-19	0.020	0.021	0.019	0.020	3.523	183,680
2024-12-18	0.015	0.022	0.015	0.018	3.181	805,876
2024-12-17	0.017	0.018	0.015	0.015	2.662	609,666
2024-12-16	0.026	0.028	0.017	0.018	3.103	938,252
2024-12-13	0.021	0.032	0.021	0.024	4.199	2,338,163
2024-12-12	0.015	0.021	0.015	0.020	3.553	2,316,566
2024-12-11	0.014	0.019	0.012	0.013	2.324	1,108,106
2024-12-10	0.011	0.011	0.010	0.011	1.904	42,317
2024-12-09	0.011	0.011	0.011	0.011	1.943	197,001
2024-12-06	0.011	0.011	0.010	0.011	1.830	137,494
2024-12-05	0.009	0.011	0.009	0.010	1.669	110,450
2024-12-04	0.013	0.017	0.009	0.009	1.630	925,484
2024-12-03	0.006	0.011	0.005	0.010	1.811	561,101
2024-12-02	0.007	0.007	0.005	0.006	1.023	407,039
2024-11-29	0.004	0.008	0.003	0.007	1.263	515,849
2024-11-28	0.010	0.010	0.008	0.010	1.664	75,723
2024-11-27	0.010	0.011	0.009	0.010	1.737	154,289
2024-11-26	0.011	0.011	0.011	0.011	1.879	127,936
2024-11-25	0.013	0.013	0.011	0.011	1.957	162,118
2024-11-22	0.012	0.016	0.011	0.012	2.104	326,703
2024-11-21	0.011	0.013	0.011	0.011	1.957	302,798
2024-11-20	0.011	0.013	0.011	0.011	1.869	175,359
2024-11-19	0.013	0.013	0.011	0.011	1.879	294,280
2024-11-18	0.011	0.013	0.010	0.013	2.187	187,740

← NewerPage 8 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.