Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.900 | 1.990 | 1.600 | 1.690 | 1.690 | 109,903 |
| 2026-07-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2026-07-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7,685 |
| 2026-07-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,815 |
| 2026-07-20 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 33,681 |
| 2026-07-17 | 2.000 | 2.000 | 1.600 | 1.600 | 1.600 | 28,348 |
| 2026-07-16 | 1.800 | 1.990 | 1.770 | 1.990 | 1.990 | 36,558 |
| 2026-07-15 | 1.900 | 1.900 | 1.770 | 1.770 | 1.770 | 2,385 |
| 2026-07-14 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 26,500 |
| 2026-07-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2026-07-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 606 |
| 2026-07-09 | 1.710 | 1.790 | 1.700 | 1.790 | 1.790 | 49,125 |
| 2026-07-08 | 2.060 | 2.060 | 1.630 | 1.630 | 1.630 | 30,410 |
| 2026-07-07 | 1.990 | 2.100 | 1.910 | 2.100 | 2.100 | 75,303 |
| 2026-07-06 | 1.500 | 2.000 | 1.500 | 1.990 | 1.990 | 56,846 |
| 2026-07-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2026-07-02 | 1.520 | 1.520 | 1.400 | 1.400 | 1.400 | 26,216 |
| 2026-07-01 | 1.350 | 1.500 | 1.260 | 1.500 | 1.500 | 107,598 |
| 2026-06-30 | 1.690 | 1.700 | 1.350 | 1.350 | 1.350 | 80,221 |
| 2026-06-29 | 1.600 | 1.700 | 1.450 | 1.680 | 1.680 | 77,611 |
| 2026-06-26 | 1.650 | 1.900 | 1.650 | 1.700 | 1.700 | 91,325 |
| 2026-06-25 | 1.900 | 1.900 | 1.650 | 1.650 | 1.650 | 15,527 |
| 2026-06-24 | 1.880 | 1.990 | 1.880 | 1.950 | 1.950 | 88,241 |
| 2026-06-23 | 2.000 | 2.000 | 1.700 | 1.700 | 1.700 | 21,626 |
| 2026-06-22 | 1.900 | 2.180 | 1.700 | 1.800 | 1.800 | 192,319 |
| 2026-06-19 | 1.300 | 1.950 | 1.300 | 1.950 | 1.950 | 172,022 |
| 2026-06-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-06-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 74,249 |
| 2026-06-16 | 1.350 | 1.420 | 1.260 | 1.420 | 1.420 | 74,249 |
| 2026-06-15 | 1.340 | 1.340 | 1.170 | 1.340 | 1.340 | 15,870 |
| 2026-06-12 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 20,450 |
| 2026-06-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 470 |
| 2026-06-10 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,997 |
| 2026-06-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,997 |
| 2026-06-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 107 |
| 2026-06-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 107 |
| 2026-06-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,860 |
| 2026-06-03 | 1.650 | 1.650 | 1.350 | 1.460 | 1.460 | 3,860 |
| 2026-06-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2026-06-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2026-05-29 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 18,594 |
| 2026-05-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,800 |
| 2026-05-27 | 1.750 | 1.960 | 1.750 | 1.750 | 1.750 | 11,968 |
| 2026-05-26 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 726 |
| 2026-05-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3 |
| 2026-05-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2026-05-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 65 |
| 2026-05-19 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 65 |
| 2026-05-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,875 |
| 2026-05-15 | 1.890 | 2.000 | 1.890 | 1.920 | 1.920 | 20,539 |
| 2026-05-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2026-05-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2026-05-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2026-05-08 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 18,500 |
| 2026-05-07 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 1,644 |
| 2026-05-06 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 54,531 |
| 2026-05-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 54,531 |
| 2026-05-04 | 1.870 | 2.000 | 1.870 | 1.980 | 1.980 | 54,531 |
| 2026-04-30 | 1.560 | 1.870 | 1.560 | 1.870 | 1.870 | 350 |
| 2026-04-29 | 1.850 | 1.850 | 1.610 | 1.720 | 1.720 | 4,583 |
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.