Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 4.900 | 4.920 | 4.240 | 4.900 | 4.900 | 21,009 |
| 2023-09-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8,000 |
| 2023-09-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2,000 |
| 2023-09-01 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 3,510 |
| 2023-08-31 | 6.300 | 6.550 | 6.300 | 6.300 | 6.300 | 7,560 |
| 2023-08-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-08-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,000 |
| 2023-08-28 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 4,260 |
| 2023-08-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 600 |
| 2023-08-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-08-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-08-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-08-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-08-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-08-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-08-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-08-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-08-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 800 |
| 2023-08-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
| 2023-08-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-08-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 80 |
| 2023-08-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-08-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-08-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-08-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2023-08-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-08-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20 |
| 2023-07-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-07-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-07-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-07-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 45 |
| 2023-07-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 90 |
| 2023-07-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-07-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 |
| 2023-07-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-07-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-07-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 10,187 |
| 2023-07-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 30 |
| 2023-07-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 13,149 |
| 2023-06-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-06-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-06-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-06-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-06-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-06-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 4,900 |
| 2023-06-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 150 |
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.