Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.360 | 1.360 | 1.210 | 1.210 | 1.210 | 37,050 |
| 2026-10-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 10,781 |
| 2026-10-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 7,412 |
| 2026-10-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 7,412 |
| 2026-10-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 7,412 |
| 2026-10-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 7,412 |
| 2026-10-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,000 |
| 2026-10-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,000 |
| 2026-10-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,000 |
| 2026-10-05 | 1.400 | 1.490 | 1.310 | 1.370 | 1.370 | 57,542 |
| 2026-10-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15,050 |
| 2026-10-01 | 1.150 | 1.440 | 1.150 | 1.440 | 1.440 | 31,015 |
| 2026-09-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 15,000 |
| 2026-09-29 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 15,000 |
| 2026-09-28 | 1.080 | 1.080 | 0.900 | 1.070 | 1.070 | 152,783 |
| 2026-09-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2026-09-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 45,045 |
| 2026-09-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 45,045 |
| 2026-09-22 | 1.250 | 1.250 | 1.110 | 1.110 | 1.110 | 39,430 |
| 2026-09-21 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 37,780 |
| 2026-09-18 | 1.500 | 1.600 | 1.310 | 1.460 | 1.460 | 10,100 |
| 2026-09-17 | 1.290 | 1.340 | 1.260 | 1.300 | 1.300 | 17,079 |
| 2026-09-16 | 1.210 | 1.490 | 1.170 | 1.290 | 1.290 | 115,633 |
| 2026-09-15 | 1.300 | 1.300 | 1.100 | 1.100 | 1.100 | 65,067 |
| 2026-09-14 | 1.250 | 1.340 | 1.150 | 1.160 | 1.160 | 75,518 |
| 2026-09-11 | 1.060 | 1.270 | 1.060 | 1.160 | 1.160 | 55,699 |
| 2026-09-10 | 1.200 | 1.400 | 1.200 | 1.200 | 1.200 | 73,630 |
| 2026-09-09 | 1.300 | 1.300 | 1.070 | 1.200 | 1.200 | 550,163 |
| 2026-09-08 | 1.500 | 1.500 | 1.100 | 1.300 | 1.300 | 337,197 |
| 2026-09-07 | 1.170 | 1.290 | 1.170 | 1.220 | 1.220 | 17,070 |
| 2026-09-04 | 1.700 | 1.700 | 1.300 | 1.300 | 1.300 | 109,265 |
| 2026-09-03 | 1.120 | 1.250 | 1.120 | 1.250 | 1.250 | 8,258 |
| 2026-09-02 | 1.430 | 1.430 | 1.310 | 1.310 | 1.310 | 12,900 |
| 2026-09-01 | 1.300 | 1.490 | 1.300 | 1.310 | 1.310 | 25,703 |
| 2026-08-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 44,038 |
| 2026-08-28 | 1.430 | 1.650 | 1.430 | 1.500 | 1.500 | 44,038 |
| 2026-08-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 40,400 |
| 2026-08-26 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 40,400 |
| 2026-08-25 | 1.350 | 1.600 | 1.350 | 1.500 | 1.500 | 64,718 |
| 2026-08-24 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 6,814 |
| 2026-08-21 | 1.390 | 1.400 | 1.250 | 1.390 | 1.390 | 67,771 |
| 2026-08-20 | 1.210 | 1.500 | 1.210 | 1.400 | 1.400 | 84,812 |
| 2026-08-19 | 1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 37,245 |
| 2026-08-18 | 1.470 | 1.750 | 1.400 | 1.400 | 1.400 | 117,050 |
| 2026-08-17 | 1.550 | 1.630 | 1.470 | 1.470 | 1.470 | 212,907 |
| 2026-08-14 | 2.000 | 2.000 | 1.700 | 1.700 | 1.700 | 24,200 |
| 2026-08-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 94,022 |
| 2026-08-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 94,022 |
| 2026-08-11 | 1.800 | 1.800 | 1.560 | 1.800 | 1.800 | 94,022 |
| 2026-08-10 | 1.500 | 1.790 | 1.500 | 1.780 | 1.780 | 31,401 |
| 2026-08-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20,130 |
| 2026-08-06 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20,130 |
| 2026-08-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 350 |
| 2026-08-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 350 |
| 2026-08-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 45 |
| 2026-07-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 16 |
| 2026-07-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 900 |
| 2026-07-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 900 |
| 2026-07-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 900 |
| 2026-07-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 109,903 |
Page 1 of 18 · 1,078 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.