Nordic Technology Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 41,910 |
| 2025-02-12 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 18,000 |
| 2025-02-11 | 1.500 | 1.510 | 0.945 | 1.510 | 1.510 | 24,913 |
| 2025-02-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8,038 |
| 2025-02-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-01-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-01-30 | 1.400 | 1.450 | 1.380 | 1.450 | 1.450 | 11,201 |
| 2025-01-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-01-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-01-27 | 1.260 | 1.290 | 1.230 | 1.290 | 1.290 | 65,886 |
| 2025-01-24 | 0.980 | 1.230 | 0.980 | 1.230 | 1.230 | 19,407 |
| 2025-01-23 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,000 |
| 2025-01-22 | 1.000 | 1.040 | 0.920 | 0.930 | 0.930 | 69,425 |
| 2025-01-21 | 1.030 | 1.110 | 1.030 | 1.050 | 1.050 | 166,778 |
| 2025-01-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2025-01-16 | 1.570 | 1.730 | 1.390 | 1.390 | 1.390 | 67,354 |
| 2025-01-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10,000 |
| 2025-01-14 | 2.020 | 2.020 | 1.920 | 1.920 | 1.920 | 20,675 |
| 2025-01-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10,000 |
| 2025-01-10 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 10,000 |
| 2025-01-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-01-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-01-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-01-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-01-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-01-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-12-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-12-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-12-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-12-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-12-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4,000 |
| 2024-12-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-12-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10,000 |
| 2024-12-16 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-12-13 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-12-12 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-12-11 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-12-10 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-12-09 | 2.300 | 2.300 | 2.240 | 2.240 | 2.240 | 10,000 |
| 2024-12-06 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2,000 |
| 2024-12-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-12-04 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-12-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-12-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-29 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-28 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-27 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-26 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-25 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-22 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-21 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-19 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,350 |
| 2024-11-18 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-15 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 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.