Nykode Therapeutics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.045 | 3.250 | 3.045 | 3.190 | 3.190 | 1,326,726 |
| 2026-07-23 | 3.170 | 3.170 | 2.960 | 3.075 | 3.075 | 851,268 |
| 2026-07-22 | 2.700 | 3.195 | 2.685 | 3.110 | 3.110 | 1,226,616 |
| 2026-07-21 | 2.870 | 2.870 | 2.665 | 2.730 | 2.730 | 420,442 |
| 2026-07-20 | 2.765 | 2.810 | 2.755 | 2.765 | 2.765 | 219,535 |
| 2026-07-17 | 2.800 | 2.865 | 2.765 | 2.770 | 2.770 | 227,297 |
| 2026-07-16 | 2.770 | 2.865 | 2.750 | 2.825 | 2.825 | 299,423 |
| 2026-07-15 | 2.720 | 2.840 | 2.720 | 2.785 | 2.785 | 389,304 |
| 2026-07-14 | 2.760 | 2.810 | 2.720 | 2.810 | 2.810 | 313,393 |
| 2026-07-13 | 3.000 | 3.000 | 2.750 | 2.770 | 2.770 | 381,366 |
| 2026-07-10 | 2.880 | 2.895 | 2.810 | 2.860 | 2.860 | 271,960 |
| 2026-07-09 | 2.960 | 3.030 | 2.860 | 2.880 | 2.880 | 396,126 |
| 2026-07-08 | 3.020 | 3.045 | 2.935 | 2.990 | 2.990 | 300,411 |
| 2026-07-07 | 3.240 | 3.240 | 3.040 | 3.040 | 3.040 | 408,897 |
| 2026-07-06 | 3.095 | 3.120 | 3.050 | 3.120 | 3.120 | 349,273 |
| 2026-07-03 | 3.055 | 3.140 | 3.055 | 3.075 | 3.075 | 115,101 |
| 2026-07-02 | 3.200 | 3.200 | 3.060 | 3.140 | 3.140 | 311,061 |
| 2026-07-01 | 3.290 | 3.290 | 3.065 | 3.080 | 3.080 | 534,664 |
| 2026-06-30 | 3.200 | 3.240 | 3.175 | 3.220 | 3.220 | 132,394 |
| 2026-06-29 | 3.150 | 3.280 | 3.150 | 3.185 | 3.185 | 495,709 |
| 2026-06-26 | 3.145 | 3.245 | 3.145 | 3.245 | 3.245 | 196,195 |
| 2026-06-25 | 3.150 | 3.260 | 3.150 | 3.220 | 3.220 | 124,490 |
| 2026-06-24 | 3.155 | 3.275 | 3.155 | 3.225 | 3.225 | 417,905 |
| 2026-06-23 | 3.290 | 3.290 | 3.155 | 3.245 | 3.245 | 472,865 |
| 2026-06-22 | 3.240 | 3.245 | 3.170 | 3.245 | 3.245 | 345,815 |
| 2026-06-19 | 3.295 | 3.295 | 3.165 | 3.220 | 3.220 | 245,332 |
| 2026-06-18 | 3.210 | 3.215 | 3.090 | 3.150 | 3.150 | 401,819 |
| 2026-06-17 | 3.160 | 3.205 | 3.110 | 3.135 | 3.135 | 431,437 |
| 2026-06-16 | 3.150 | 3.180 | 3.130 | 3.145 | 3.145 | 202,982 |
| 2026-06-15 | 3.150 | 3.235 | 3.125 | 3.135 | 3.135 | 243,673 |
| 2026-06-12 | 3.090 | 3.155 | 3.090 | 3.150 | 3.150 | 204,446 |
| 2026-06-11 | 3.195 | 3.195 | 3.070 | 3.085 | 3.085 | 374,674 |
| 2026-06-10 | 3.250 | 3.250 | 3.060 | 3.060 | 3.060 | 618,871 |
| 2026-06-09 | 3.115 | 3.220 | 3.115 | 3.160 | 3.160 | 447,431 |
| 2026-06-08 | 3.230 | 3.230 | 3.150 | 3.175 | 3.175 | 349,368 |
| 2026-06-05 | 3.400 | 3.400 | 3.245 | 3.250 | 3.250 | 488,648 |
| 2026-06-04 | 3.260 | 3.330 | 3.170 | 3.330 | 3.330 | 448,271 |
| 2026-06-03 | 3.360 | 3.405 | 3.265 | 3.270 | 3.270 | 552,575 |
| 2026-06-02 | 3.500 | 3.550 | 3.300 | 3.360 | 3.360 | 1,319,753 |
| 2026-06-01 | 3.340 | 3.605 | 3.330 | 3.500 | 3.500 | 4,620,657 |
| 2026-05-29 | 3.025 | 3.155 | 2.970 | 3.135 | 3.135 | 3,265,246 |
| 2026-05-28 | 3.200 | 3.200 | 2.995 | 3.020 | 3.020 | 1,100,063 |
| 2026-05-27 | 3.325 | 3.325 | 3.110 | 3.145 | 3.145 | 1,025,862 |
| 2026-05-26 | 3.375 | 3.450 | 3.300 | 3.360 | 3.360 | 1,517,685 |
| 2026-05-22 | 3.270 | 3.295 | 3.205 | 3.280 | 3.280 | 444,868 |
| 2026-05-21 | 3.165 | 3.295 | 3.165 | 3.275 | 3.275 | 520,503 |
| 2026-05-20 | 3.120 | 3.200 | 3.100 | 3.165 | 3.165 | 632,839 |
| 2026-05-19 | 3.070 | 3.210 | 3.070 | 3.100 | 3.100 | 619,548 |
| 2026-05-18 | 3.080 | 3.165 | 3.055 | 3.165 | 3.165 | 379,121 |
| 2026-05-15 | 3.195 | 3.195 | 3.090 | 3.090 | 3.090 | 222,611 |
| 2026-05-13 | 3.180 | 3.180 | 3.100 | 3.105 | 3.105 | 210,079 |
| 2026-05-12 | 3.150 | 3.180 | 3.080 | 3.160 | 3.160 | 258,259 |
| 2026-05-11 | 3.130 | 3.200 | 3.090 | 3.130 | 3.130 | 1,003,208 |
| 2026-05-08 | 3.190 | 3.245 | 3.150 | 3.205 | 3.205 | 271,334 |
| 2026-05-07 | 3.110 | 3.345 | 3.105 | 3.205 | 3.205 | 1,177,169 |
| 2026-05-06 | 3.250 | 3.250 | 3.100 | 3.130 | 3.130 | 715,266 |
| 2026-05-05 | 3.155 | 3.230 | 3.155 | 3.160 | 3.160 | 404,229 |
| 2026-05-04 | 3.260 | 3.260 | 3.155 | 3.155 | 3.155 | 390,293 |
| 2026-04-30 | 3.035 | 3.280 | 3.035 | 3.225 | 3.225 | 665,156 |
| 2026-04-29 | 3.140 | 3.140 | 3.030 | 3.050 | 3.050 | 475,781 |
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.