Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 174 |
| 2024-02-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-02-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 200 |
| 2024-02-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 200 |
| 2024-02-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,500 |
| 2024-02-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,500 |
| 2024-02-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 50,000 |
| 2024-02-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7 |
| 2024-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-02 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 150,000 |
| 2024-02-01 | 3.520 | 3.600 | 3.500 | 3.500 | 3.500 | 129,759 |
| 2024-01-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-01-30 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 54,759 |
| 2024-01-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 70 |
| 2024-01-25 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 65,200 |
| 2024-01-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-01-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-01-22 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 22,913 |
| 2024-01-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-01-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-01-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-01-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-01-15 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 2,500 |
| 2024-01-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-01-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-01-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-01-09 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 28,527 |
| 2024-01-08 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 27,586 |
| 2024-01-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-01-04 | 3.880 | 3.880 | 2.960 | 2.960 | 2.960 | 24,902 |
| 2024-01-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-02 | 3.160 | 3.500 | 3.160 | 3.500 | 3.500 | 57,292 |
| 2023-12-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-12-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-12-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-12-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-12-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-12-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2023-12-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-12-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-12-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-12-14 | 3.900 | 3.920 | 3.860 | 3.860 | 3.860 | 13,892 |
| 2023-12-13 | 3.660 | 3.660 | 3.620 | 3.640 | 3.640 | 16,726 |
| 2023-12-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4,589 |
| 2023-12-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-12-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-12-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-12-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-12-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-12-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-12-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 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.