Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 340 |
| 2025-10-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-29 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 11,500 |
| 2025-10-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,819 |
| 2025-10-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,180 |
| 2025-10-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,040 |
| 2025-10-20 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 35 |
| 2025-10-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-10-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-10-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 35 |
| 2025-10-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-10-13 | 0.930 | 1.040 | 0.930 | 1.040 | 1.040 | 2,800 |
| 2025-10-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,000 |
| 2025-10-09 | 1.000 | 1.010 | 0.895 | 1.010 | 1.010 | 109,282 |
| 2025-10-08 | 0.760 | 0.835 | 0.760 | 0.835 | 0.835 | 43,262 |
| 2025-10-07 | 0.800 | 0.825 | 0.795 | 0.810 | 0.810 | 93,578 |
| 2025-10-06 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 37,661 |
| 2025-10-03 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 421 |
| 2025-10-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-10-01 | 0.950 | 1.090 | 0.950 | 1.080 | 1.080 | 24,838 |
| 2025-09-30 | 0.820 | 0.835 | 0.820 | 0.835 | 0.835 | 31,489 |
| 2025-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,200 |
| 2025-09-26 | 1.640 | 1.640 | 1.100 | 1.100 | 1.100 | 523 |
| 2025-09-25 | 1.500 | 1.650 | 1.210 | 1.210 | 1.210 | 2,281 |
| 2025-09-24 | 1.210 | 1.690 | 1.200 | 1.200 | 1.200 | 120,595 |
| 2025-09-23 | 0.975 | 1.100 | 0.950 | 1.080 | 1.080 | 49,362 |
| 2025-09-22 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 11,612 |
| 2025-09-19 | 0.770 | 0.810 | 0.770 | 0.810 | 0.810 | 26,158 |
| 2025-09-18 | 0.970 | 0.970 | 0.805 | 0.805 | 0.805 | 35,038 |
| 2025-09-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-09-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,615 |
| 2025-09-15 | 0.840 | 0.850 | 0.800 | 0.850 | 0.850 | 122,736 |
| 2025-09-12 | 0.950 | 0.950 | 0.805 | 0.895 | 0.895 | 98,650 |
| 2025-09-11 | 0.770 | 0.975 | 0.700 | 0.975 | 0.975 | 297,406 |
| 2025-09-10 | 0.900 | 0.900 | 0.700 | 0.700 | 0.700 | 68,002 |
| 2025-09-09 | 0.780 | 0.900 | 0.780 | 0.900 | 0.900 | 265,000 |
| 2025-09-08 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 9,500 |
| 2025-09-05 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2025-09-04 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2025-09-03 | 0.780 | 0.820 | 0.780 | 0.820 | 0.820 | 27,000 |
| 2025-09-02 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 15 |
| 2025-09-01 | 0.850 | 0.850 | 0.800 | 0.820 | 0.820 | 190,425 |
| 2025-08-29 | 0.910 | 0.910 | 0.880 | 0.880 | 0.880 | 315,778 |
| 2025-08-28 | 0.900 | 0.900 | 0.800 | 0.890 | 0.890 | 125,000 |
| 2025-08-27 | 0.995 | 0.995 | 0.800 | 0.920 | 0.920 | 340,202 |
| 2025-08-26 | 1.000 | 1.150 | 0.990 | 1.000 | 1.000 | 137,341 |
| 2025-08-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-08-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-08-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-08-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-08-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 50,794 |
| 2025-08-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-08-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-08-14 | 0.900 | 0.905 | 0.900 | 0.900 | 0.900 | 366,167 |
| 2025-08-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-08-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 125,000 |
| 2025-08-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 75,000 |
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.