Nordic Financials ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.210 | 1.300 | 1.210 | 1.250 | 1.250 | 29,671 |
| 2026-10-16 | 1.250 | 1.320 | 1.250 | 1.270 | 1.270 | 4,616 |
| 2026-10-15 | 1.260 | 1.390 | 1.250 | 1.250 | 1.250 | 238,781 |
| 2026-10-14 | 1.260 | 1.270 | 1.260 | 1.260 | 1.260 | 65,443 |
| 2026-10-13 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 13,831 |
| 2026-10-12 | 1.210 | 1.310 | 1.210 | 1.310 | 1.310 | 38,867 |
| 2026-10-09 | 1.250 | 1.360 | 1.250 | 1.310 | 1.310 | 28,011 |
| 2026-10-08 | 1.270 | 1.470 | 1.270 | 1.300 | 1.300 | 13,140 |
| 2026-10-07 | 1.320 | 1.350 | 1.250 | 1.350 | 1.350 | 66,038 |
| 2026-10-06 | 1.260 | 1.370 | 1.260 | 1.350 | 1.350 | 55,240 |
| 2026-10-05 | 1.350 | 1.350 | 1.260 | 1.290 | 1.290 | 68,392 |
| 2026-10-02 | 1.290 | 1.370 | 1.290 | 1.310 | 1.310 | 14,879 |
| 2026-10-01 | 1.280 | 1.330 | 1.280 | 1.320 | 1.320 | 70,573 |
| 2026-09-30 | 1.340 | 1.380 | 1.310 | 1.330 | 1.330 | 114,243 |
| 2026-09-29 | 1.510 | 1.510 | 1.360 | 1.420 | 1.420 | 67,553 |
| 2026-09-28 | 1.330 | 1.400 | 1.300 | 1.400 | 1.400 | 71,168 |
| 2026-09-25 | 1.330 | 1.390 | 1.330 | 1.380 | 1.380 | 8,602 |
| 2026-09-24 | 1.400 | 1.400 | 1.320 | 1.340 | 1.340 | 176,683 |
| 2026-09-23 | 1.330 | 1.400 | 1.330 | 1.340 | 1.340 | 19,082 |
| 2026-09-22 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 3,175 |
| 2026-09-21 | 1.340 | 1.400 | 1.340 | 1.350 | 1.350 | 13,808 |
| 2026-09-18 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 10,958 |
| 2026-09-17 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 14,187 |
| 2026-09-16 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 6,407 |
| 2026-09-15 | 1.370 | 1.410 | 1.360 | 1.360 | 1.360 | 14,906 |
| 2026-09-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,050 |
| 2026-09-11 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 19,403 |
| 2026-09-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 3 |
| 2026-09-09 | 1.380 | 1.470 | 1.380 | 1.470 | 1.470 | 4,244 |
| 2026-09-08 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 9,714 |
| 2026-09-07 | 1.420 | 1.490 | 1.420 | 1.450 | 1.450 | 17,315 |
| 2026-09-04 | 1.400 | 1.480 | 1.400 | 1.420 | 1.420 | 38,962 |
| 2026-09-03 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 118,968 |
| 2026-09-02 | 1.440 | 1.480 | 1.390 | 1.400 | 1.400 | 182,173 |
| 2026-09-01 | 1.540 | 1.540 | 1.420 | 1.440 | 1.440 | 103,386 |
| 2026-08-31 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 1,659 |
| 2026-08-28 | 1.560 | 1.560 | 1.400 | 1.410 | 1.410 | 191,429 |
| 2026-08-27 | 1.500 | 1.580 | 1.500 | 1.500 | 1.500 | 9,647 |
| 2026-08-26 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 31,523 |
| 2026-08-25 | 1.500 | 1.600 | 1.500 | 1.530 | 1.530 | 16,830 |
| 2026-08-24 | 1.500 | 1.580 | 1.500 | 1.510 | 1.510 | 68,835 |
| 2026-08-21 | 1.550 | 1.570 | 1.470 | 1.510 | 1.510 | 73,117 |
| 2026-08-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 16,500 |
| 2026-08-19 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 62,003 |
| 2026-08-18 | 1.560 | 1.600 | 1.560 | 1.560 | 1.560 | 104,611 |
| 2026-08-17 | 1.580 | 1.600 | 1.560 | 1.560 | 1.560 | 68,256 |
| 2026-08-14 | 1.640 | 1.640 | 1.540 | 1.580 | 1.580 | 214,934 |
| 2026-08-13 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 13,607 |
| 2026-08-12 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 94,838 |
| 2026-08-11 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 44,860 |
| 2026-08-10 | 1.650 | 1.650 | 1.590 | 1.630 | 1.630 | 39,504 |
| 2026-08-07 | 1.610 | 1.650 | 1.600 | 1.600 | 1.600 | 30,615 |
| 2026-08-06 | 1.580 | 1.660 | 1.580 | 1.600 | 1.600 | 110,231 |
| 2026-08-05 | 1.510 | 1.610 | 1.510 | 1.580 | 1.580 | 68,233 |
| 2026-08-04 | 1.580 | 1.600 | 1.570 | 1.600 | 1.600 | 20,306 |
| 2026-08-03 | 1.550 | 1.680 | 1.550 | 1.610 | 1.610 | 102,737 |
| 2026-07-31 | 1.600 | 1.700 | 1.520 | 1.610 | 1.610 | 98,321 |
| 2026-07-30 | 1.610 | 1.700 | 1.600 | 1.630 | 1.630 | 24,638 |
| 2026-07-29 | 1.650 | 1.690 | 1.650 | 1.650 | 1.650 | 26,338 |
| 2026-07-28 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 43,943 |
Page 1 of 2 · 66 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.