Nykode Therapeutics ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	28.500	28.500	27.800	28.100	18.357	237,985
2023-09-07	28.100	28.500	27.680	27.880	18.213	289,249
2023-09-06	28.400	28.940	28.040	28.400	18.553	259,941
2023-09-05	29.500	30.180	28.300	28.400	18.553	849,670
2023-09-04	29.000	29.180	28.660	28.680	18.736	337,103
2023-09-01	29.540	29.540	28.340	29.060	18.984	424,347
2023-08-31	27.800	29.440	27.800	28.740	18.775	1,718,131
2023-08-30	27.700	28.260	27.500	28.140	18.383	298,157
2023-08-29	27.760	27.760	27.040	27.400	17.899	526,709
2023-08-28	27.500	27.760	27.000	27.040	17.664	130,815
2023-08-25	26.900	27.140	25.800	26.900	17.573	300,292
2023-08-24	26.260	26.860	25.960	26.100	17.050	248,148
2023-08-23	26.740	27.080	26.200	26.580	17.364	496,570
2023-08-22	28.000	28.000	26.600	26.640	17.403	383,157
2023-08-21	27.680	28.080	27.580	27.740	18.121	132,196
2023-08-18	28.460	28.460	27.520	27.860	18.200	189,221
2023-08-17	28.320	28.380	28.000	28.160	18.396	121,182
2023-08-16	29.280	29.280	28.140	28.320	18.500	401,221
2023-08-15	29.000	29.880	29.000	29.280	19.127	130,157
2023-08-14	29.480	29.840	28.860	29.700	19.402	195,124
2023-08-11	29.500	30.100	29.140	29.700	19.402	401,671
2023-08-10	28.220	29.900	28.220	29.500	19.271	437,568
2023-08-09	28.560	28.780	28.140	28.600	18.683	112,424
2023-08-08	29.000	29.000	28.000	28.480	18.605	195,251
2023-08-07	29.400	29.480	28.580	28.720	18.762	119,011
2023-08-04	28.600	29.220	28.260	29.220	19.088	147,618
2023-08-03	28.100	28.680	27.600	28.520	18.631	186,409
2023-08-02	28.980	28.980	27.980	28.120	18.370	208,341
2023-08-01	29.600	29.600	29.000	29.120	19.023	166,026
2023-07-31	28.900	29.480	28.480	29.160	19.049	156,429
2023-07-28	29.320	29.320	28.620	28.760	18.788	134,326
2023-07-27	28.600	29.380	28.260	29.320	19.154	253,154
2023-07-26	28.600	28.880	28.180	28.420	18.566	193,115
2023-07-25	29.180	29.180	28.000	28.600	18.683	151,295
2023-07-24	29.000	29.000	27.860	28.400	18.553	142,021
2023-07-21	28.960	28.960	28.320	28.320	18.500	197,845
2023-07-20	28.000	28.700	27.820	28.360	18.526	288,325
2023-07-19	27.400	28.000	27.140	27.860	18.200	139,894
2023-07-18	26.840	27.300	26.520	27.160	17.743	156,308
2023-07-17	27.500	27.500	26.000	26.620	17.390	142,562
2023-07-14	26.500	27.300	26.320	27.300	17.834	241,376
2023-07-13	26.860	27.000	26.380	26.600	17.377	130,756
2023-07-12	26.000	26.600	25.780	26.480	17.298	180,326
2023-07-11	25.980	26.040	25.300	25.860	16.893	158,016
2023-07-10	26.380	26.740	25.200	25.640	16.750	80,117
2023-07-07	25.820	26.100	24.640	25.780	16.841	179,871
2023-07-06	25.380	25.980	25.040	25.100	16.397	198,764
2023-07-05	26.780	26.780	25.620	25.620	16.737	189,420
2023-07-04	26.780	26.800	26.180	26.540	17.338	188,186
2023-07-03	26.000	26.680	25.880	26.540	17.338	393,844
2023-06-30	25.800	26.400	25.780	26.200	17.115	247,500
2023-06-29	25.980	26.320	25.600	26.180	17.102	110,574
2023-06-28	24.500	26.140	24.500	25.980	16.972	206,309
2023-06-27	26.020	26.280	24.840	24.980	16.318	307,240
2023-06-26	27.340	27.500	26.000	26.220	17.129	512,324
2023-06-23	28.000	28.100	26.900	27.340	17.860	236,974
2023-06-22	28.000	28.600	27.760	28.060	18.331	190,471
2023-06-21	29.000	29.180	28.580	28.620	18.696	162,740
2023-06-20	28.900	29.740	28.420	29.520	19.284	353,258
2023-06-19	30.500	30.500	28.820	28.820	18.827	305,401

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.