Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 8.500 | 8.500 | 8.499 | 8.499 | 8.499 | 705 |
| 2022-12-19 | 8.999 | 8.999 | 8.999 | 8.999 | 8.999 | 50 |
| 2022-12-16 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 0 |
| 2022-12-15 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 0 |
| 2022-12-14 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 0 |
| 2022-12-13 | 8.000 | 8.000 | 7.999 | 7.999 | 7.999 | 64 |
| 2022-12-12 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 100 |
| 2022-12-09 | 7.301 | 7.301 | 7.301 | 7.301 | 7.301 | 0 |
| 2022-12-08 | 7.301 | 7.301 | 7.301 | 7.301 | 7.301 | 0 |
| 2022-12-07 | 7.301 | 7.301 | 7.301 | 7.301 | 7.301 | 2,600 |
| 2022-12-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-12-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-12-02 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-12-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-30 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-16 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-11-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,000 |
| 2022-11-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2022-11-11 | 8.999 | 8.999 | 8.999 | 8.999 | 8.999 | 555 |
| 2022-11-10 | 8.040 | 8.200 | 7.800 | 7.800 | 7.800 | 3,330 |
| 2022-11-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 90 |
| 2022-11-08 | 9.499 | 9.499 | 9.499 | 9.499 | 9.499 | 100 |
| 2022-11-07 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2022-11-04 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2022-11-03 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2022-11-02 | 10.000 | 10.000 | 9.100 | 9.100 | 9.100 | 4,194 |
| 2022-11-01 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 0 |
| 2022-10-31 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 1,011 |
| 2022-10-28 | 8.750 | 12.000 | 8.750 | 11.998 | 11.998 | 3,574 |
| 2022-10-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-10-26 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-10-25 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,237 |
| 2022-10-24 | 8.749 | 8.749 | 8.749 | 8.749 | 8.749 | 100 |
| 2022-10-21 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-10-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-10-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-10-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-10-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-10-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,643 |
| 2022-10-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-10-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-10-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-10-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2022-10-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3,200 |
| 2022-10-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-10-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-10-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-10-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 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.