Nordic Financials ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.011	0.011	0.010	0.010	1.801	8,648
2024-11-14	0.011	0.012	0.010	0.011	1.860	55,480
2024-11-13	0.012	0.012	0.010	0.011	1.860	172,587
2024-11-12	0.013	0.013	0.011	0.012	2.060	15,036
2024-11-11	0.012	0.013	0.012	0.012	2.178	53,697
2024-11-08	0.012	0.013	0.012	0.012	2.129	121,848
2024-11-07	0.014	0.014	0.012	0.013	2.202	120,586
2024-11-06	0.015	0.015	0.013	0.013	2.344	131,506
2024-11-05	0.013	0.015	0.013	0.015	2.554	131,474
2024-11-04	0.017	0.017	0.013	0.014	2.457	161,900
2024-11-01	0.016	0.019	0.015	0.015	2.691	88,132
2024-10-31	0.015	0.016	0.014	0.016	2.760	143,655
2024-10-30	0.016	0.017	0.015	0.015	2.633	264,529
2024-10-29	0.019	0.019	0.015	0.017	2.887	549,368
2024-10-28	0.018	0.025	0.014	0.019	3.240	1,722,461
2024-10-25	0.012	0.027	0.011	0.015	2.682	4,414,988
2024-10-24	0.014	0.014	0.011	0.012	2.055	546,964
2024-10-23	0.013	0.017	0.012	0.013	2.334	553,901
2024-10-22	0.015	0.021	0.012	0.013	2.305	2,162,205
2024-10-21	0.034	0.039	0.016	0.016	2.789	1,953,846
2024-10-18	0.012	0.053	0.012	0.048	8.319	1,375,165
2024-10-17	0.011	0.014	0.011	0.012	2.139	97,538
2024-10-16	0.012	0.012	0.011	0.011	1.943	15,454
2024-10-15	0.011	0.012	0.011	0.011	1.957	10,014
2024-10-14	0.010	0.012	0.010	0.011	1.938	4,572
2024-10-11	0.011	0.011	0.011	0.011	1.957	7,152
2024-10-10	0.012	0.012	0.011	0.011	1.953	14,145
2024-10-09	0.011	0.011	0.010	0.011	1.957	30,322
2024-10-08	0.010	0.011	0.010	0.011	1.879	59,678
2024-10-07	0.010	0.011	0.010	0.010	1.757	11,162
2024-10-04	0.009	0.010	0.009	0.010	1.713	20,567
2024-10-03	0.009	0.010	0.009	0.010	1.708	70,491
2024-10-02	0.009	0.010	0.009	0.010	1.683	68,901
2024-10-01	0.009	0.009	0.009	0.009	1.576	4,141
2024-09-30	0.010	0.010	0.009	0.009	1.590	18,035
2024-09-27	0.010	0.010	0.009	0.010	1.659	25,687
2024-09-26	0.010	0.010	0.009	0.009	1.639	14,095
2024-09-25	0.010	0.011	0.009	0.009	1.566	84,672
2024-09-24	0.010	0.010	0.008	0.009	1.590	81,427
2024-09-23	0.009	0.011	0.009	0.010	1.659	3,244
2024-09-20	0.011	0.011	0.009	0.009	1.561	66,308
2024-09-19	0.008	0.011	0.008	0.009	1.576	42,233
2024-09-18	0.010	0.010	0.008	0.009	1.566	170,798
2024-09-17	0.011	0.011	0.009	0.010	1.674	136,709
2024-09-16	0.011	0.013	0.010	0.011	1.943	148,484
2024-09-13	0.013	0.020	0.010	0.013	2.349	273,173
2024-09-12	0.008	0.022	0.008	0.013	2.344	238,604
2024-09-11	0.053	0.053	0.048	0.052	9.004	15,100
2024-09-10	0.053	0.053	0.043	0.051	8.955	13,992
2024-09-09	0.049	0.054	0.043	0.048	8.319	8,263
2024-09-06	0.049	0.049	0.049	0.049	8.539	3,587
2024-09-05	0.049	0.049	0.045	0.049	8.539	86
2024-09-04	0.043	0.045	0.043	0.045	7.830	23
2024-09-03	0.050	0.050	0.048	0.050	8.735	6,677
2024-09-02	0.054	0.054	0.040	0.046	8.074	7,815
2024-08-30	0.049	0.056	0.048	0.048	8.441	33,790
2024-08-29	0.039	0.044	0.039	0.043	7.487	9,562
2024-08-28	0.041	0.042	0.041	0.042	7.340	1,304
2024-08-27	0.041	0.044	0.040	0.043	7.561	6,203
2024-08-26	0.041	0.046	0.041	0.045	7.952	4,129

← NewerPage 9 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.