Nykode Therapeutics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.820 | 6.435 | 5.495 | 5.775 | 3.773 | 10,155,533 |
| 2024-08-21 | 7.000 | 7.505 | 5.260 | 5.555 | 3.629 | 20,461,275 |
| 2024-08-20 | 10.530 | 10.800 | 10.120 | 10.490 | 6.853 | 2,078,175 |
| 2024-08-19 | 11.500 | 11.650 | 10.250 | 10.470 | 6.840 | 5,186,915 |
| 2024-08-16 | 12.650 | 12.770 | 11.480 | 11.540 | 7.539 | 1,938,223 |
| 2024-08-15 | 12.900 | 12.900 | 12.500 | 12.600 | 8.231 | 397,817 |
| 2024-08-14 | 12.400 | 12.960 | 12.400 | 12.680 | 8.283 | 939,516 |
| 2024-08-13 | 12.020 | 12.300 | 11.950 | 12.140 | 7.931 | 279,063 |
| 2024-08-12 | 12.000 | 12.470 | 12.000 | 12.000 | 7.839 | 550,031 |
| 2024-08-09 | 11.900 | 12.190 | 11.800 | 12.000 | 7.839 | 913,248 |
| 2024-08-08 | 11.990 | 12.100 | 11.600 | 11.900 | 7.774 | 1,216,677 |
| 2024-08-07 | 12.000 | 12.350 | 11.930 | 12.170 | 7.950 | 911,138 |
| 2024-08-06 | 12.600 | 12.900 | 11.840 | 11.840 | 7.735 | 1,578,192 |
| 2024-08-05 | 13.200 | 13.200 | 11.730 | 12.230 | 7.989 | 3,262,145 |
| 2024-08-02 | 14.530 | 14.590 | 13.700 | 13.700 | 8.950 | 1,569,490 |
| 2024-08-01 | 15.010 | 15.340 | 14.850 | 14.850 | 9.701 | 553,098 |
| 2024-07-31 | 15.200 | 15.500 | 15.000 | 15.020 | 9.812 | 895,823 |
| 2024-07-30 | 15.250 | 15.370 | 14.810 | 15.060 | 9.838 | 501,467 |
| 2024-07-29 | 14.560 | 15.460 | 14.560 | 15.250 | 9.962 | 962,153 |
| 2024-07-26 | 14.070 | 14.660 | 13.940 | 14.650 | 9.570 | 940,772 |
| 2024-07-25 | 13.820 | 14.130 | 13.690 | 14.000 | 9.146 | 542,627 |
| 2024-07-24 | 14.450 | 14.500 | 14.000 | 14.000 | 9.146 | 549,366 |
| 2024-07-23 | 13.960 | 14.800 | 13.920 | 14.500 | 9.472 | 1,196,092 |
| 2024-07-22 | 13.950 | 14.320 | 13.720 | 13.910 | 9.087 | 501,812 |
| 2024-07-19 | 14.570 | 14.790 | 13.900 | 13.900 | 9.080 | 625,854 |
| 2024-07-18 | 14.560 | 14.770 | 14.440 | 14.570 | 9.518 | 333,592 |
| 2024-07-17 | 14.470 | 15.000 | 14.280 | 14.560 | 9.512 | 786,134 |
| 2024-07-16 | 14.250 | 14.500 | 14.000 | 14.490 | 9.466 | 394,057 |
| 2024-07-15 | 14.290 | 14.500 | 14.160 | 14.230 | 9.296 | 236,589 |
| 2024-07-12 | 13.710 | 14.300 | 13.710 | 14.300 | 9.342 | 583,276 |
| 2024-07-11 | 13.800 | 14.000 | 13.540 | 13.710 | 8.956 | 376,437 |
| 2024-07-10 | 13.100 | 13.900 | 13.100 | 13.800 | 9.015 | 590,946 |
| 2024-07-09 | 13.150 | 13.790 | 13.150 | 13.240 | 8.649 | 516,702 |
| 2024-07-08 | 13.490 | 13.510 | 13.090 | 13.270 | 8.669 | 569,799 |
| 2024-07-05 | 13.670 | 13.920 | 13.400 | 13.490 | 8.813 | 499,318 |
| 2024-07-04 | 14.000 | 14.140 | 13.460 | 13.670 | 8.930 | 1,081,968 |
| 2024-07-03 | 14.610 | 14.800 | 13.860 | 14.120 | 9.224 | 1,147,476 |
| 2024-07-02 | 14.980 | 15.050 | 14.500 | 14.610 | 9.544 | 680,470 |
| 2024-07-01 | 15.300 | 15.400 | 14.800 | 14.880 | 9.721 | 1,135,270 |
| 2024-06-28 | 14.800 | 15.440 | 14.540 | 15.290 | 9.988 | 947,635 |
| 2024-06-27 | 14.900 | 15.200 | 14.550 | 14.670 | 9.583 | 651,135 |
| 2024-06-26 | 14.400 | 15.290 | 14.170 | 14.770 | 9.649 | 1,013,609 |
| 2024-06-25 | 14.250 | 14.670 | 14.010 | 14.330 | 9.361 | 653,365 |
| 2024-06-24 | 14.400 | 14.640 | 14.090 | 14.210 | 9.283 | 404,607 |
| 2024-06-21 | 15.240 | 15.700 | 14.490 | 14.490 | 9.466 | 911,896 |
| 2024-06-20 | 14.700 | 15.470 | 14.390 | 15.140 | 9.890 | 1,271,052 |
| 2024-06-19 | 13.860 | 14.570 | 13.820 | 14.520 | 9.485 | 715,441 |
| 2024-06-18 | 14.320 | 14.580 | 13.860 | 13.860 | 9.054 | 584,556 |
| 2024-06-17 | 15.150 | 15.300 | 14.300 | 14.320 | 9.355 | 730,002 |
| 2024-06-14 | 15.710 | 15.800 | 15.110 | 15.140 | 9.890 | 612,194 |
| 2024-06-13 | 16.080 | 16.220 | 15.500 | 15.710 | 10.263 | 465,545 |
| 2024-06-12 | 16.350 | 16.440 | 15.900 | 16.100 | 10.518 | 954,806 |
| 2024-06-11 | 17.020 | 17.200 | 15.970 | 16.280 | 10.635 | 2,058,016 |
| 2024-06-10 | 16.310 | 16.440 | 15.860 | 16.400 | 10.714 | 559,481 |
| 2024-06-07 | 15.100 | 16.470 | 14.940 | 16.100 | 10.518 | 1,427,269 |
| 2024-06-06 | 15.350 | 15.580 | 15.070 | 15.190 | 9.923 | 377,674 |
| 2024-06-05 | 15.600 | 15.740 | 15.220 | 15.280 | 9.982 | 281,201 |
| 2024-06-04 | 16.000 | 16.200 | 15.340 | 15.490 | 10.119 | 559,166 |
| 2024-06-03 | 15.840 | 16.100 | 15.630 | 16.080 | 10.504 | 950,593 |
| 2024-05-31 | 14.500 | 15.880 | 14.210 | 15.780 | 10.308 | 3,752,664 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-27 | 1.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.