Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-08-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 20 |
| 2024-08-20 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 9,000 |
| 2024-08-19 | 2.860 | 3.000 | 2.860 | 2.940 | 2.940 | 10,964 |
| 2024-08-16 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-08-15 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-08-14 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-08-13 | 2.600 | 2.760 | 2.600 | 2.720 | 2.720 | 31,571 |
| 2024-08-12 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,426 |
| 2024-08-09 | 3.000 | 3.000 | 2.620 | 2.620 | 2.620 | 3,000 |
| 2024-08-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-08-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-08-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 74 |
| 2024-08-05 | 2.600 | 2.620 | 2.600 | 2.600 | 2.600 | 34,307 |
| 2024-08-02 | 2.620 | 2.880 | 2.620 | 2.880 | 2.880 | 14,781 |
| 2024-08-01 | 2.940 | 2.940 | 2.840 | 2.840 | 2.840 | 3,025 |
| 2024-07-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-07-30 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 15,361 |
| 2024-07-29 | 3.000 | 3.100 | 2.880 | 3.080 | 3.080 | 61,994 |
| 2024-07-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,952 |
| 2024-07-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,456 |
| 2024-07-24 | 3.160 | 3.160 | 3.020 | 3.020 | 3.020 | 18,726 |
| 2024-07-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2024-07-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 14,000 |
| 2024-07-19 | 3.000 | 3.180 | 3.000 | 3.180 | 3.180 | 15,280 |
| 2024-07-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-16 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 8,850 |
| 2024-07-15 | 3.160 | 3.180 | 2.920 | 3.180 | 3.180 | 23,826 |
| 2024-07-12 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 3,520 |
| 2024-07-11 | 3.080 | 3.080 | 3.000 | 3.080 | 3.080 | 165,773 |
| 2024-07-10 | 3.300 | 3.300 | 2.980 | 3.080 | 3.080 | 27,674 |
| 2024-07-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,000 |
| 2024-07-08 | 3.200 | 3.800 | 3.200 | 3.800 | 3.800 | 30,209 |
| 2024-07-05 | 3.160 | 3.260 | 2.800 | 3.000 | 3.000 | 147,597 |
| 2024-07-04 | 2.500 | 3.160 | 2.500 | 3.160 | 3.160 | 42,994 |
| 2024-07-03 | 3.000 | 3.000 | 2.480 | 2.640 | 2.640 | 349,974 |
| 2024-07-02 | 3.400 | 3.400 | 2.900 | 2.900 | 2.900 | 576,320 |
| 2024-07-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-06-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-06-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-06-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-06-25 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 16,900 |
| 2024-06-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4,950 |
| 2024-06-21 | 4.260 | 4.340 | 4.080 | 4.080 | 4.080 | 28,598 |
| 2024-06-20 | 4.280 | 4.280 | 3.880 | 3.880 | 3.880 | 897,925 |
| 2024-06-19 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 3,004 |
| 2024-06-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-06-17 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 2,200 |
| 2024-06-14 | 4.800 | 4.800 | 4.200 | 4.500 | 4.500 | 14,002 |
| 2024-06-13 | 4.020 | 4.980 | 4.020 | 4.800 | 4.800 | 18,938 |
| 2024-06-12 | 4.000 | 4.000 | 3.740 | 3.740 | 3.740 | 29,652 |
| 2024-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-07 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 19,652 |
| 2024-06-06 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 3,480 |
| 2024-06-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 25,000 |
| 2024-06-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-06-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-05-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
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.