Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 5.136 | 5.600 | 5.131 | 5.131 | 5.131 | 321,400 |
| 2023-03-14 | 5.800 | 5.800 | 5.130 | 5.130 | 5.130 | 5,100 |
| 2023-03-13 | 5.901 | 5.901 | 5.901 | 5.901 | 5.901 | 170 |
| 2023-03-10 | 6.449 | 6.449 | 6.390 | 6.390 | 6.390 | 450 |
| 2023-03-09 | 6.000 | 6.001 | 6.000 | 6.001 | 6.001 | 3,015 |
| 2023-03-08 | 6.000 | 6.450 | 6.000 | 6.000 | 6.000 | 17,377 |
| 2023-03-07 | 6.000 | 6.000 | 5.109 | 5.109 | 5.109 | 1,793 |
| 2023-03-06 | 6.000 | 6.000 | 5.103 | 5.221 | 5.221 | 7,015 |
| 2023-03-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,333 |
| 2023-03-02 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 4,560 |
| 2023-03-01 | 5.999 | 5.999 | 5.402 | 5.900 | 5.900 | 1,140 |
| 2023-02-28 | 5.303 | 5.303 | 5.303 | 5.303 | 5.303 | 5,000 |
| 2023-02-27 | 6.100 | 6.100 | 5.112 | 5.302 | 5.302 | 3,624 |
| 2023-02-24 | 6.296 | 6.296 | 6.296 | 6.296 | 6.296 | 333 |
| 2023-02-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-02-22 | 5.251 | 6.000 | 5.251 | 6.000 | 6.000 | 6,435 |
| 2023-02-21 | 6.000 | 6.690 | 5.102 | 5.102 | 5.102 | 111,399 |
| 2023-02-20 | 5.503 | 5.503 | 5.503 | 5.503 | 5.503 | 0 |
| 2023-02-17 | 5.503 | 5.503 | 5.503 | 5.503 | 5.503 | 0 |
| 2023-02-16 | 6.000 | 6.000 | 5.503 | 5.503 | 5.503 | 1,000 |
| 2023-02-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-02-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-02-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-02-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-02-09 | 5.998 | 5.999 | 5.600 | 5.600 | 5.600 | 8,450 |
| 2023-02-08 | 5.601 | 5.601 | 5.601 | 5.601 | 5.601 | 0 |
| 2023-02-07 | 5.601 | 5.601 | 5.601 | 5.601 | 5.601 | 500 |
| 2023-02-06 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 315 |
| 2023-02-03 | 5.112 | 5.843 | 5.112 | 5.843 | 5.843 | 3,300 |
| 2023-02-02 | 6.990 | 6.990 | 6.000 | 6.799 | 6.799 | 3,550 |
| 2023-02-01 | 7.449 | 7.450 | 7.390 | 7.400 | 7.400 | 7,251 |
| 2023-01-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-01-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-01-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-01-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-01-25 | 6.990 | 7.100 | 6.990 | 7.100 | 7.100 | 9,866 |
| 2023-01-24 | 7.196 | 7.196 | 7.196 | 7.196 | 7.196 | 0 |
| 2023-01-23 | 7.196 | 7.196 | 7.196 | 7.196 | 7.196 | 625 |
| 2023-01-20 | 8.000 | 8.000 | 6.990 | 7.196 | 7.196 | 19,262 |
| 2023-01-19 | 8.200 | 8.200 | 7.251 | 7.998 | 7.998 | 1,652 |
| 2023-01-18 | 7.231 | 7.300 | 7.227 | 7.227 | 7.227 | 8,500 |
| 2023-01-17 | 8.100 | 8.100 | 7.231 | 7.231 | 7.231 | 8,100 |
| 2023-01-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 578 |
| 2023-01-13 | 7.900 | 8.000 | 7.500 | 8.000 | 8.000 | 26,000 |
| 2023-01-12 | 8.400 | 8.450 | 8.000 | 8.000 | 8.000 | 198,738 |
| 2023-01-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10,000 |
| 2023-01-10 | 8.350 | 8.350 | 7.203 | 8.350 | 8.350 | 17,509 |
| 2023-01-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-01-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-01-05 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-01-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-01-03 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-01-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-12-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-12-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-12-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-12-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 50 |
| 2022-12-23 | 8.499 | 8.499 | 8.499 | 8.499 | 8.499 | 0 |
| 2022-12-22 | 8.499 | 8.499 | 8.499 | 8.499 | 8.499 | 0 |
| 2022-12-21 | 8.499 | 8.499 | 8.499 | 8.499 | 8.499 | 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.