Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-09-14 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 1,908 |
| 2022-09-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-09-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-09-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-09-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-09-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-09-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1 |
| 2022-09-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,648 |
| 2022-09-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-08-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-08-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,242 |
| 2022-08-29 | 8.240 | 8.281 | 8.240 | 8.240 | 8.240 | 10,282 |
| 2022-08-26 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 110 |
| 2022-08-24 | 9.500 | 9.500 | 8.900 | 8.998 | 8.998 | 5,337 |
| 2022-08-23 | 8.450 | 9.100 | 7.999 | 8.501 | 8.501 | 31,272 |
| 2022-08-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-08-19 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-08-18 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-08-17 | 9.650 | 9.800 | 9.650 | 9.800 | 9.800 | 5,700 |
| 2022-08-16 | 8.411 | 10.000 | 8.411 | 9.650 | 9.650 | 2,716 |
| 2022-08-15 | 9.001 | 9.001 | 9.000 | 9.000 | 9.000 | 1,528 |
| 2022-08-12 | 9.000 | 9.600 | 8.900 | 9.600 | 9.600 | 5,880 |
| 2022-08-11 | 10.100 | 10.100 | 7.600 | 8.510 | 8.510 | 57,047 |
| 2022-08-10 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2022-08-09 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2022-08-08 | 10.100 | 10.300 | 10.100 | 10.200 | 10.200 | 10,100 |
| 2022-08-05 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2022-08-04 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 140 |
| 2022-08-03 | 11.948 | 11.948 | 11.948 | 11.948 | 11.948 | 199 |
| 2022-08-02 | 10.000 | 11.000 | 10.000 | 11.000 | 11.000 | 852 |
| 2022-08-01 | 10.000 | 10.000 | 9.930 | 9.930 | 9.930 | 1,060 |
| 2022-07-29 | 9.701 | 9.701 | 9.701 | 9.701 | 9.701 | 0 |
| 2022-07-28 | 9.701 | 9.701 | 9.701 | 9.701 | 9.701 | 0 |
| 2022-07-27 | 9.701 | 9.701 | 9.701 | 9.701 | 9.701 | 0 |
| 2022-07-26 | 9.701 | 9.701 | 9.701 | 9.701 | 9.701 | 0 |
| 2022-07-25 | 9.701 | 9.701 | 9.701 | 9.701 | 9.701 | 75 |
| 2022-07-22 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-07-21 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-07-20 | 11.000 | 11.000 | 9.650 | 9.650 | 9.650 | 309 |
| 2022-07-19 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2022-07-18 | 9.450 | 10.800 | 9.450 | 10.800 | 10.800 | 778 |
| 2022-07-15 | 10.800 | 10.800 | 9.580 | 9.580 | 9.580 | 1,100 |
| 2022-07-14 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2022-07-13 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2022-07-12 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2022-07-11 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2022-07-08 | 9.800 | 10.850 | 9.454 | 10.850 | 10.850 | 1,886 |
| 2022-07-07 | 10.998 | 10.998 | 9.400 | 9.701 | 9.701 | 14,141 |
| 2022-07-06 | 11.996 | 11.996 | 11.748 | 11.748 | 11.748 | 180 |
← NewerPage 18 of 18 · 1,080 trading days
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.