Nykode Therapeutics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 14.550 | 14.750 | 14.360 | 14.540 | 9.498 | 498,970 |
| 2024-05-29 | 14.970 | 15.170 | 14.540 | 14.560 | 9.512 | 739,643 |
| 2024-05-28 | 14.800 | 15.500 | 14.800 | 15.010 | 9.805 | 1,450,451 |
| 2024-05-27 | 14.740 | 15.100 | 14.600 | 14.730 | 9.623 | 698,518 |
| 2024-05-24 | 14.880 | 14.880 | 14.490 | 14.840 | 9.694 | 579,817 |
| 2024-05-23 | 14.500 | 15.260 | 14.370 | 14.850 | 9.701 | 1,044,500 |
| 2024-05-22 | 14.810 | 15.000 | 14.310 | 14.500 | 9.472 | 638,361 |
| 2024-05-21 | 14.800 | 15.000 | 14.560 | 14.820 | 9.681 | 728,910 |
| 2024-05-16 | 14.800 | 14.950 | 14.520 | 14.670 | 9.583 | 459,602 |
| 2024-05-15 | 14.420 | 15.000 | 14.180 | 14.730 | 9.623 | 1,169,496 |
| 2024-05-14 | 14.230 | 14.650 | 13.450 | 14.350 | 9.374 | 1,284,814 |
| 2024-05-13 | 14.020 | 14.150 | 13.360 | 14.050 | 9.178 | 843,781 |
| 2024-05-10 | 13.610 | 14.040 | 13.610 | 14.040 | 9.172 | 586,486 |
| 2024-05-08 | 14.100 | 14.160 | 13.610 | 13.610 | 8.891 | 733,185 |
| 2024-05-07 | 14.300 | 14.380 | 13.910 | 14.060 | 9.185 | 473,350 |
| 2024-05-06 | 13.800 | 14.450 | 13.660 | 13.980 | 9.133 | 839,911 |
| 2024-05-03 | 13.500 | 14.040 | 13.310 | 13.840 | 9.041 | 772,787 |
| 2024-05-02 | 13.430 | 13.700 | 13.250 | 13.390 | 8.747 | 492,249 |
| 2024-04-30 | 13.230 | 13.370 | 13.020 | 13.370 | 8.734 | 318,404 |
| 2024-04-29 | 13.100 | 13.480 | 12.980 | 13.240 | 8.649 | 774,932 |
| 2024-04-26 | 13.000 | 13.200 | 12.820 | 12.980 | 8.479 | 639,229 |
| 2024-04-25 | 13.220 | 13.300 | 12.800 | 12.900 | 8.427 | 600,010 |
| 2024-04-24 | 13.460 | 13.680 | 13.150 | 13.300 | 8.688 | 507,883 |
| 2024-04-23 | 13.200 | 13.470 | 13.060 | 13.410 | 8.760 | 425,178 |
| 2024-04-22 | 13.000 | 13.410 | 12.500 | 13.160 | 8.597 | 538,941 |
| 2024-04-19 | 12.900 | 13.020 | 12.470 | 12.960 | 8.466 | 954,262 |
| 2024-04-18 | 12.760 | 12.800 | 12.380 | 12.540 | 8.192 | 593,458 |
| 2024-04-17 | 12.890 | 13.100 | 12.760 | 12.830 | 8.381 | 584,609 |
| 2024-04-16 | 12.910 | 13.170 | 12.690 | 12.890 | 8.421 | 559,649 |
| 2024-04-15 | 13.340 | 13.360 | 13.000 | 13.030 | 8.512 | 648,254 |
| 2024-04-12 | 13.790 | 13.950 | 13.380 | 13.400 | 8.754 | 914,561 |
| 2024-04-11 | 13.650 | 14.090 | 13.460 | 13.680 | 8.937 | 956,424 |
| 2024-04-10 | 14.170 | 14.380 | 13.300 | 13.500 | 8.819 | 966,597 |
| 2024-04-09 | 13.650 | 14.310 | 13.430 | 14.170 | 9.257 | 1,023,355 |
| 2024-04-08 | 13.840 | 13.960 | 13.500 | 13.670 | 8.930 | 793,827 |
| 2024-04-05 | 14.000 | 14.100 | 13.800 | 13.840 | 9.041 | 686,323 |
| 2024-04-04 | 14.130 | 14.300 | 13.920 | 14.200 | 9.276 | 706,883 |
| 2024-04-03 | 14.850 | 15.060 | 14.090 | 14.100 | 9.211 | 1,411,086 |
| 2024-04-02 | 15.000 | 15.360 | 14.860 | 14.960 | 9.773 | 854,878 |
| 2024-03-27 | 15.160 | 15.340 | 14.830 | 14.990 | 9.792 | 476,595 |
| 2024-03-26 | 14.480 | 15.240 | 14.480 | 15.240 | 9.956 | 866,720 |
| 2024-03-25 | 14.850 | 14.850 | 14.400 | 14.560 | 9.512 | 821,613 |
| 2024-03-22 | 14.800 | 15.280 | 14.700 | 14.910 | 9.740 | 818,250 |
| 2024-03-21 | 15.440 | 15.640 | 14.500 | 14.700 | 9.603 | 2,218,006 |
| 2024-03-20 | 13.980 | 14.670 | 13.960 | 14.460 | 9.446 | 550,152 |
| 2024-03-19 | 14.700 | 14.770 | 13.890 | 14.090 | 9.204 | 1,099,285 |
| 2024-03-18 | 14.030 | 14.220 | 13.810 | 14.190 | 9.270 | 653,085 |
| 2024-03-15 | 14.600 | 14.600 | 13.770 | 13.930 | 9.100 | 1,162,458 |
| 2024-03-14 | 14.400 | 14.700 | 14.180 | 14.420 | 9.420 | 780,581 |
| 2024-03-13 | 14.920 | 14.920 | 13.900 | 14.140 | 9.237 | 2,327,317 |
| 2024-03-12 | 15.070 | 15.150 | 14.860 | 15.010 | 9.805 | 705,453 |
| 2024-03-11 | 14.980 | 15.500 | 14.710 | 15.100 | 9.864 | 1,208,475 |
| 2024-03-08 | 13.950 | 14.990 | 13.520 | 14.990 | 9.792 | 3,417,933 |
| 2024-03-07 | 14.900 | 14.950 | 13.820 | 13.840 | 9.041 | 4,775,613 |
| 2024-03-06 | 15.300 | 15.440 | 14.950 | 15.290 | 9.988 | 972,608 |
| 2024-03-05 | 15.700 | 15.850 | 14.970 | 15.380 | 10.047 | 1,981,750 |
| 2024-03-04 | 17.110 | 17.260 | 15.840 | 15.860 | 10.361 | 2,240,822 |
| 2024-03-01 | 16.700 | 17.000 | 16.410 | 16.990 | 11.099 | 636,894 |
| 2024-02-29 | 16.730 | 17.330 | 16.550 | 16.610 | 10.851 | 1,749,164 |
| 2024-02-28 | 18.000 | 18.300 | 16.440 | 16.940 | 11.066 | 2,880,263 |
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.