Nykode Therapeutics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	43.020	45.000	43.020	45.000	29.397	288,642
2022-04-01	44.220	44.500	41.440	42.680	27.881	411,122
2022-03-31	46.000	46.200	43.400	43.750	28.580	299,786
2022-03-30	47.000	47.450	45.250	45.650	29.821	275,569
2022-03-29	46.000	48.700	45.450	47.550	31.063	627,978
2022-03-28	43.500	45.850	43.000	45.350	29.625	197,535
2022-03-25	45.000	45.000	43.100	43.500	28.417	253,439
2022-03-24	43.100	45.400	43.100	44.500	29.070	230,555
2022-03-23	42.500	45.000	42.500	44.400	29.005	392,322
2022-03-22	43.550	43.550	41.550	43.000	28.090	175,225
2022-03-21	45.800	45.800	42.000	42.700	27.894	250,938
2022-03-18	42.000	45.300	41.350	45.300	29.593	347,013
2022-03-17	43.000	43.450	40.650	40.800	26.653	216,100
2022-03-16	40.750	42.500	40.750	41.750	27.274	553,238
2022-03-15	42.950	42.950	39.850	40.100	26.196	408,213
2022-03-14	42.000	42.950	41.500	42.950	28.058	281,279
2022-03-11	43.000	43.200	40.050	41.700	27.241	347,595
2022-03-10	46.400	46.400	40.200	40.850	26.686	588,456
2022-03-09	37.900	46.500	36.250	43.050	28.123	1,628,628
2022-03-08	35.250	35.750	33.050	34.900	22.799	2,215,967
2022-03-07	37.950	37.950	32.700	35.600	23.256	1,361,664
2022-03-04	40.300	41.050	37.600	37.950	24.791	665,717
2022-03-03	44.600	44.600	40.500	41.400	27.045	355,257
2022-03-02	44.000	44.400	42.200	42.550	27.796	278,855
2022-03-01	47.700	47.700	44.050	44.700	29.201	363,918
2022-02-28	45.000	47.500	44.100	46.500	30.377	328,030
2022-02-25	44.550	46.300	43.150	45.900	29.985	271,324
2022-02-24	45.000	46.250	41.500	43.650	28.515	740,073
2022-02-23	44.950	49.000	44.150	47.600	31.095	570,286
2022-02-22	41.500	44.650	39.900	44.000	28.743	1,178,214
2022-02-21	45.000	45.500	42.550	42.900	28.025	410,362
2022-02-18	47.800	47.800	44.750	45.800	29.919	616,593
2022-02-17	46.050	47.850	45.700	47.200	30.834	471,292
2022-02-16	48.000	48.350	45.650	46.150	30.148	328,612
2022-02-15	44.500	47.650	44.500	46.250	30.213	516,660
2022-02-14	47.900	47.900	44.900	45.000	29.397	1,218,335
2022-02-11	50.500	50.500	46.400	48.850	31.912	954,077
2022-02-10	52.000	53.500	49.100	50.000	32.663	419,228
2022-02-09	49.950	51.900	49.000	51.700	33.774	448,711
2022-02-08	54.600	54.600	48.850	49.300	32.206	447,669
2022-02-07	55.700	55.900	51.300	53.900	35.211	209,112
2022-02-04	56.400	56.900	53.200	54.200	35.407	248,861
2022-02-03	59.500	59.500	55.400	56.500	36.909	274,906
2022-02-02	58.000	59.800	56.300	59.400	38.804	339,834
2022-02-01	56.900	58.600	55.500	56.700	37.040	897,076
2022-01-31	57.900	58.600	55.700	56.400	36.844	4,950,867
2022-01-28	57.900	58.100	55.000	56.200	36.713	417,059
2022-01-27	56.500	58.100	55.900	57.100	37.301	227,902
2022-01-26	56.600	58.500	55.100	57.200	37.366	623,508
2022-01-25	58.700	59.400	53.900	56.000	36.583	888,614
2022-01-24	69.700	69.700	56.500	57.000	37.236	744,706
2022-01-21	63.800	65.600	62.900	63.400	41.417	546,844
2022-01-20	67.000	67.400	63.300	64.600	42.201	128,722
2022-01-19	67.000	67.800	65.500	66.100	43.180	596,068
2022-01-18	69.500	69.500	66.200	67.800	44.291	197,946
2022-01-17	71.000	71.600	68.600	69.100	45.140	649,708
2022-01-14	73.900	73.900	69.300	70.000	45.728	326,856
2022-01-13	72.400	74.500	72.000	73.800	48.211	145,338
2022-01-12	75.700	76.100	73.200	74.300	48.537	123,022
2022-01-11	74.000	75.800	73.300	75.600	49.386	494,603

← NewerPage 20 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.