Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-05-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-05-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-05-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-05-24 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 18,310 |
| 2024-05-23 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 2,000 |
| 2024-05-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,166 |
| 2024-05-21 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 7,834 |
| 2024-05-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-05-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 23,111 |
| 2024-05-14 | 3.920 | 4.180 | 3.900 | 4.080 | 4.080 | 19,489 |
| 2024-05-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-05-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-05-08 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 5,200 |
| 2024-05-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-05-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 80 |
| 2024-05-03 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 15,000 |
| 2024-05-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 30 |
| 2024-04-29 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 7,558 |
| 2024-04-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 442 |
| 2024-04-25 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 51,883 |
| 2024-04-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6,026 |
| 2024-04-23 | 3.800 | 3.800 | 3.480 | 3.480 | 3.480 | 26,333 |
| 2024-04-22 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 1,947 |
| 2024-04-19 | 3.700 | 3.700 | 3.460 | 3.460 | 3.460 | 6,000 |
| 2024-04-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 13,000 |
| 2024-04-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-04-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2024-04-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2024-04-12 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 4,000 |
| 2024-04-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 6,000 |
| 2024-04-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-09 | 3.820 | 4.140 | 3.560 | 4.000 | 4.000 | 37,024 |
| 2024-04-08 | 4.040 | 4.040 | 3.820 | 3.820 | 3.820 | 19,000 |
| 2024-04-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 8,300 |
| 2024-04-04 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 17,448 |
| 2024-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 30 |
| 2024-04-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-03-27 | 3.400 | 3.660 | 3.400 | 3.660 | 3.660 | 27,405 |
| 2024-03-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,299 |
| 2024-03-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50,000 |
| 2024-03-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 140 |
| 2024-03-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-03-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-03-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-03-06 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-03-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 327 |
| 2024-03-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-03-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-28 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 108,088 |
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.