Nykode Therapeutics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	28.000	29.420	26.800	28.000	18.291	445,742
2022-07-04	29.200	29.800	27.960	28.000	18.291	221,059
2022-07-01	27.380	29.480	27.120	29.140	19.036	276,012
2022-06-30	29.500	29.500	27.880	28.040	18.317	542,065
2022-06-29	30.000	30.000	28.620	29.740	19.428	150,199
2022-06-28	31.100	31.500	29.660	29.840	19.493	213,638
2022-06-27	31.500	32.420	30.080	30.900	20.186	245,034
2022-06-24	29.240	31.380	29.240	30.960	20.225	323,391
2022-06-23	28.800	30.440	28.800	30.000	19.598	128,564
2022-06-22	30.500	30.500	28.940	30.340	19.820	209,574
2022-06-21	28.500	30.700	28.500	30.160	19.702	198,128
2022-06-20	28.500	29.760	28.160	29.540	19.297	181,047
2022-06-17	27.500	29.500	27.280	28.460	18.592	390,252
2022-06-16	29.000	29.280	26.420	26.800	17.507	601,616
2022-06-15	31.880	31.880	27.920	28.280	18.474	853,060
2022-06-14	31.800	32.100	30.180	31.100	20.316	391,357
2022-06-13	33.820	33.820	31.060	31.060	20.290	323,215
2022-06-10	36.800	36.800	34.000	34.460	22.511	417,665
2022-06-09	36.100	37.400	35.480	37.160	24.275	311,075
2022-06-08	33.600	36.100	33.000	35.940	23.478	673,531
2022-06-07	34.360	34.360	31.760	32.600	21.296	277,624
2022-06-03	34.500	34.500	33.000	33.100	21.623	130,086
2022-06-02	34.500	34.800	33.540	33.920	22.159	351,896
2022-06-01	35.300	35.300	32.660	34.000	22.211	429,059
2022-05-31	33.600	35.500	32.460	34.240	22.368	1,345,734
2022-05-30	33.580	34.800	32.220	33.620	21.963	386,239
2022-05-27	32.020	33.360	31.900	32.980	21.545	426,780
2022-05-25	32.000	32.840	31.000	31.880	20.826	362,831
2022-05-24	35.020	35.100	31.640	31.640	20.669	527,430
2022-05-23	36.000	36.000	34.020	35.000	22.864	579,847
2022-05-20	36.100	36.860	34.480	35.480	23.178	770,089
2022-05-19	30.500	35.000	30.500	35.000	22.864	961,512
2022-05-18	30.000	32.400	29.000	32.000	20.904	767,236
2022-05-16	31.420	32.000	29.020	29.640	19.363	628,191
2022-05-13	30.000	31.320	29.120	31.000	20.251	840,040
2022-05-12	30.120	30.120	28.200	29.000	18.945	1,227,970
2022-05-11	29.800	31.440	28.560	30.980	20.238	1,442,716
2022-05-10	31.500	31.820	27.520	28.400	18.553	2,029,341
2022-05-09	34.000	36.280	30.160	30.160	19.702	2,082,110
2022-05-06	34.000	35.040	32.420	33.540	21.910	702,876
2022-05-05	35.200	36.140	34.080	35.240	23.021	581,699
2022-05-04	34.800	35.800	34.320	35.020	22.877	314,302
2022-05-03	36.700	36.980	34.800	35.400	23.125	222,254
2022-05-02	37.300	37.300	35.420	36.760	24.014	903,329
2022-04-29	36.800	38.880	36.180	37.220	24.314	1,066,006
2022-04-28	35.200	36.380	34.960	35.820	23.400	342,810
2022-04-27	36.000	36.000	34.320	35.200	22.995	520,431
2022-04-26	38.800	38.800	36.000	36.100	23.583	399,614
2022-04-25	40.000	40.440	36.800	37.360	24.406	419,596
2022-04-22	40.000	41.200	39.380	40.980	26.771	244,558
2022-04-21	39.800	41.660	39.500	40.560	26.496	322,702
2022-04-20	40.880	40.880	38.800	39.740	25.961	344,815
2022-04-19	40.020	41.240	37.580	40.220	26.274	419,971
2022-04-13	39.360	39.980	38.740	39.760	25.974	220,899
2022-04-12	40.000	40.000	37.940	38.680	25.268	468,531
2022-04-11	40.800	43.300	39.520	40.380	26.379	618,984
2022-04-08	39.400	41.480	38.800	39.420	25.752	245,966
2022-04-07	40.200	41.700	39.320	40.160	26.235	279,371
2022-04-06	44.100	44.460	39.760	40.200	26.261	537,045
2022-04-05	45.800	46.200	44.200	44.200	28.874	368,856

← NewerPage 19 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.