Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-01-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-01-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,072 |
| 2026-01-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,072 |
| 2026-01-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2026-01-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,597 |
| 2026-01-21 | 1.490 | 1.490 | 1.180 | 1.180 | 1.180 | 1,597 |
| 2026-01-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,846 |
| 2026-01-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,846 |
| 2026-01-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,846 |
| 2026-01-15 | 1.010 | 1.310 | 1.010 | 1.310 | 1.310 | 2,846 |
| 2026-01-14 | 1.500 | 1.500 | 1.280 | 1.280 | 1.280 | 105,790 |
| 2026-01-13 | 1.060 | 1.200 | 1.050 | 1.200 | 1.200 | 23,000 |
| 2026-01-12 | 1.300 | 1.300 | 1.000 | 1.000 | 1.000 | 508 |
| 2026-01-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2026-01-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2026-01-07 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 544 |
| 2026-01-06 | 1.150 | 1.240 | 1.100 | 1.240 | 1.240 | 25,944 |
| 2026-01-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 254 |
| 2026-01-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 254 |
| 2025-12-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2025-12-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 20,276 |
| 2025-12-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 20,276 |
| 2025-12-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 20,276 |
| 2025-12-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-12-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-12-17 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 20,276 |
| 2025-12-16 | 1.310 | 1.410 | 1.160 | 1.260 | 1.260 | 93,758 |
| 2025-12-15 | 1.250 | 1.410 | 1.250 | 1.410 | 1.410 | 10,678 |
| 2025-12-12 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 22,162 |
| 2025-12-11 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 51,427 |
| 2025-12-10 | 1.370 | 1.520 | 1.370 | 1.510 | 1.510 | 37,483 |
| 2025-12-09 | 1.200 | 1.500 | 1.000 | 1.370 | 1.370 | 240,475 |
| 2025-12-08 | 1.010 | 1.600 | 1.010 | 1.600 | 1.600 | 3,900 |
| 2025-12-05 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 74,056 |
| 2025-12-04 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 2,434 |
| 2025-12-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-12-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 500 |
| 2025-12-01 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 1,725 |
| 2025-11-28 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 10,590 |
| 2025-11-27 | 2.280 | 2.280 | 2.260 | 2.260 | 2.260 | 1,148 |
| 2025-11-26 | 2.340 | 2.340 | 2.280 | 2.280 | 2.280 | 6,345 |
| 2025-11-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4 |
| 2025-11-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,185 |
| 2025-11-21 | 1.600 | 1.820 | 1.600 | 1.820 | 1.820 | 6,000 |
| 2025-11-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2025-11-19 | 2.000 | 2.000 | 1.730 | 1.730 | 1.730 | 14,460 |
| 2025-11-18 | 1.600 | 2.100 | 1.600 | 2.000 | 2.000 | 11,543 |
| 2025-11-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,469 |
| 2025-11-14 | 2.000 | 2.300 | 1.500 | 1.500 | 1.500 | 66,375 |
| 2025-11-13 | 1.100 | 1.940 | 1.100 | 1.940 | 1.940 | 270,058 |
| 2025-11-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-11-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-11-10 | 0.910 | 1.080 | 0.910 | 1.080 | 1.080 | 21,999 |
| 2025-11-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-11-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 7,265 |
| 2025-11-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 323 |
| 2025-11-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-11-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5,000 |
| 2025-10-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 340 |
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.