NOS NOVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 76.700 | 90.000 | 76.700 | 83.000 | 56.458 | 15,405 |
| 2022-04-04 | 70.500 | 81.000 | 70.500 | 78.000 | 53.057 | 2,661 |
| 2022-04-01 | 76.100 | 80.000 | 76.100 | 77.000 | 52.377 | 3,105 |
| 2022-03-31 | 81.510 | 82.500 | 70.000 | 75.000 | 51.016 | 4,082 |
| 2022-03-30 | 84.000 | 84.000 | 78.010 | 81.500 | 55.438 | 3,256 |
| 2022-03-29 | 85.000 | 85.000 | 81.000 | 81.150 | 55.200 | 3,137 |
| 2022-03-28 | 85.000 | 85.000 | 82.500 | 82.500 | 56.118 | 1,331 |
| 2022-03-25 | 80.440 | 85.000 | 80.340 | 82.500 | 56.118 | 2,214 |
| 2022-03-24 | 83.000 | 84.000 | 82.000 | 82.500 | 56.118 | 1,364 |
| 2022-03-23 | 82.500 | 83.390 | 80.000 | 82.990 | 56.451 | 3,039 |
| 2022-03-22 | 81.400 | 82.500 | 77.390 | 82.500 | 56.118 | 4,142 |
| 2022-03-21 | 76.100 | 82.000 | 74.620 | 79.000 | 53.737 | 8,270 |
| 2022-03-18 | 75.000 | 76.000 | 75.000 | 76.000 | 51.697 | 4,885 |
| 2022-03-17 | 73.000 | 74.990 | 72.990 | 74.990 | 51.010 | 11,066 |
| 2022-03-16 | 74.500 | 74.500 | 70.010 | 74.000 | 50.336 | 650 |
| 2022-03-15 | 71.000 | 73.660 | 69.250 | 73.000 | 49.656 | 3,695 |
| 2022-03-14 | 73.780 | 73.840 | 70.300 | 73.400 | 49.928 | 2,957 |
| 2022-03-11 | 71.880 | 72.150 | 70.030 | 71.500 | 48.636 | 5,580 |
| 2022-03-10 | 70.000 | 73.360 | 70.000 | 70.990 | 48.289 | 3,003 |
| 2022-03-09 | 71.000 | 73.360 | 69.310 | 70.400 | 47.887 | 6,507 |
| 2022-03-08 | 70.100 | 70.100 | 68.540 | 70.060 | 47.656 | 710 |
| 2022-03-07 | 70.010 | 74.270 | 69.990 | 69.990 | 47.608 | 2,884 |
| 2022-03-04 | 71.000 | 71.000 | 67.590 | 69.600 | 47.343 | 4,074 |
| 2022-03-03 | 72.990 | 72.990 | 70.020 | 71.980 | 48.962 | 3,451 |
| 2022-03-02 | 73.590 | 73.800 | 68.860 | 71.600 | 48.704 | 1,424 |
| 2022-03-01 | 74.080 | 74.080 | 71.510 | 72.490 | 49.309 | 2,253 |
| 2022-02-28 | 69.010 | 71.430 | 68.550 | 71.000 | 48.295 | 1,910 |
| 2022-02-25 | 71.850 | 74.530 | 69.670 | 72.500 | 49.316 | 3,094 |
| 2022-02-24 | 68.010 | 69.990 | 66.620 | 68.300 | 46.459 | 9,001 |
| 2022-02-23 | 68.010 | 71.900 | 68.010 | 71.480 | 48.622 | 1,410 |
| 2022-02-22 | 69.920 | 70.880 | 68.060 | 69.800 | 47.479 | 11,669 |
| 2022-02-21 | 84.000 | 84.000 | 72.000 | 73.000 | 49.656 | 10,232 |
| 2022-02-18 | 78.210 | 78.230 | 75.320 | 76.600 | 52.105 | 6,975 |
| 2022-02-17 | 82.330 | 82.330 | 80.000 | 80.850 | 54.996 | 7,357 |
| 2022-02-16 | 84.490 | 84.500 | 83.690 | 83.700 | 56.934 | 461 |
| 2022-02-15 | 84.500 | 84.500 | 80.000 | 81.000 | 55.098 | 1,172 |
| 2022-02-14 | 80.000 | 86.290 | 80.000 | 85.000 | 57.818 | 3,191 |
| 2022-02-11 | 80.020 | 82.000 | 80.000 | 80.000 | 54.417 | 4,671 |
| 2022-02-10 | 87.500 | 87.500 | 80.920 | 80.920 | 55.043 | 4,352 |
| 2022-02-09 | 86.640 | 87.000 | 83.280 | 87.000 | 59.179 | 4,253 |
| 2022-02-08 | 92.000 | 92.000 | 82.000 | 86.000 | 58.499 | 8,519 |
| 2022-02-07 | 92.000 | 92.940 | 90.380 | 92.400 | 62.852 | 4,126 |
| 2022-02-04 | 90.430 | 93.410 | 89.520 | 93.000 | 63.260 | 4,016 |
| 2022-02-03 | 91.200 | 93.250 | 89.430 | 92.500 | 62.920 | 2,381 |
| 2022-02-02 | 90.750 | 93.600 | 87.000 | 92.500 | 62.920 | 5,707 |
| 2022-02-01 | 87.000 | 96.660 | 87.000 | 90.740 | 61.723 | 1,648 |
| 2022-01-31 | 93.980 | 96.490 | 88.000 | 90.000 | 61.220 | 12,918 |
| 2022-01-28 | 94.000 | 94.000 | 90.000 | 92.480 | 62.906 | 3,190 |
| 2022-01-27 | 94.990 | 94.990 | 87.250 | 94.000 | 63.940 | 2,464 |
| 2022-01-26 | 87.000 | 94.490 | 85.010 | 94.000 | 63.940 | 22,645 |
| 2022-01-25 | 89.990 | 91.000 | 87.000 | 87.000 | 59.179 | 18,468 |
| 2022-01-24 | 100.00 | 100.02 | 86.040 | 86.990 | 59.172 | 22,117 |
| 2022-01-21 | 105.00 | 105.02 | 98.010 | 99.980 | 68.008 | 6,478 |
| 2022-01-20 | 104.00 | 105.54 | 103.00 | 104.94 | 71.382 | 14,067 |
| 2022-01-19 | 102.18 | 106.98 | 93.330 | 103.00 | 70.062 | 33,719 |
| 2022-01-18 | 111.00 | 111.00 | 100.00 | 102.20 | 69.518 | 25,997 |
| 2022-01-17 | 116.00 | 124.98 | 105.02 | 109.76 | 74.661 | 64,308 |
| 2022-01-14 | 100.00 | 121.88 | 99.500 | 115.72 | 78.715 | 193,164 |
| 2022-01-13 | 99.980 | 102.00 | 91.000 | 99.500 | 67.682 | 319,174 |
| 2022-01-12 | 69.978 | 69.978 | 61.031 | 65.420 | 44.500 | 3,081 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-12 | 0.5900 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.