Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-11-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,680 |
| 2023-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,411 |
| 2023-11-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-11-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 320 |
| 2023-11-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,000 |
| 2023-11-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-11-21 | 3.900 | 4.200 | 3.900 | 4.200 | 4.200 | 104,821 |
| 2023-11-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-11-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 200 |
| 2023-11-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-11-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-11-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-11-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-11-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-11-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-11-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-11-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-11-06 | 3.720 | 3.720 | 3.560 | 3.560 | 3.560 | 38,145 |
| 2023-11-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-11-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-11-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-10-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 320 |
| 2023-10-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-10-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 6,455 |
| 2023-10-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-10-25 | 3.980 | 3.980 | 3.700 | 3.700 | 3.700 | 6,000 |
| 2023-10-24 | 3.980 | 4.000 | 3.860 | 3.860 | 3.860 | 69,434 |
| 2023-10-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-16 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 20,467 |
| 2023-10-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-10-12 | 3.760 | 3.980 | 3.760 | 3.980 | 3.980 | 854 |
| 2023-10-11 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 10,342 |
| 2023-10-10 | 4.180 | 4.200 | 3.660 | 4.000 | 4.000 | 71,659 |
| 2023-10-09 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 23,795 |
| 2023-10-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 19,314 |
| 2023-10-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,000 |
| 2023-10-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 250 |
| 2023-09-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4,000 |
| 2023-09-28 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2023-09-27 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 4,000 |
| 2023-09-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,500 |
| 2023-09-25 | 4.420 | 4.420 | 4.200 | 4.200 | 4.200 | 4,870 |
| 2023-09-22 | 4.880 | 4.900 | 4.700 | 4.900 | 4.900 | 8,268 |
| 2023-09-21 | 4.880 | 4.880 | 4.460 | 4.460 | 4.460 | 1,000 |
| 2023-09-20 | 4.720 | 4.880 | 4.440 | 4.880 | 4.880 | 6,064 |
| 2023-09-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-09-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-09-15 | 4.760 | 4.900 | 4.760 | 4.900 | 4.900 | 15,019 |
| 2023-09-14 | 4.880 | 4.880 | 4.760 | 4.760 | 4.760 | 2,600 |
| 2023-09-13 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 10,000 |
| 2023-09-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-09-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-09-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
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.