Nykode Therapeutics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.140 | 3.140 | 3.030 | 3.050 | 3.050 | 475,781 |
| 2026-04-28 | 3.250 | 3.250 | 3.070 | 3.080 | 3.080 | 656,186 |
| 2026-04-27 | 3.225 | 3.225 | 3.105 | 3.135 | 3.135 | 622,444 |
| 2026-04-24 | 3.200 | 3.280 | 3.110 | 3.180 | 3.180 | 883,658 |
| 2026-04-23 | 3.410 | 3.440 | 3.160 | 3.185 | 3.185 | 897,404 |
| 2026-04-22 | 3.485 | 3.520 | 3.350 | 3.400 | 3.400 | 284,120 |
| 2026-04-21 | 3.695 | 3.695 | 3.380 | 3.430 | 3.430 | 1,748,835 |
| 2026-04-20 | 3.115 | 3.760 | 3.115 | 3.490 | 3.490 | 4,270,365 |
| 2026-04-17 | 3.190 | 3.190 | 3.080 | 3.135 | 3.135 | 678,740 |
| 2026-04-16 | 3.200 | 3.205 | 3.120 | 3.165 | 3.165 | 393,313 |
| 2026-04-15 | 3.160 | 3.290 | 3.160 | 3.200 | 3.200 | 499,688 |
| 2026-04-14 | 3.350 | 3.350 | 3.100 | 3.160 | 3.160 | 817,478 |
| 2026-04-13 | 3.300 | 3.350 | 3.200 | 3.300 | 3.300 | 406,571 |
| 2026-04-10 | 3.200 | 3.350 | 3.180 | 3.295 | 3.295 | 787,080 |
| 2026-04-09 | 3.280 | 3.310 | 3.150 | 3.175 | 3.175 | 1,199,444 |
| 2026-04-08 | 3.280 | 3.345 | 3.240 | 3.240 | 3.240 | 518,426 |
| 2026-04-07 | 3.430 | 3.455 | 3.215 | 3.245 | 3.245 | 1,408,034 |
| 2026-04-01 | 3.300 | 3.490 | 3.262 | 3.440 | 3.440 | 1,752,952 |
| 2026-03-31 | 3.000 | 3.298 | 2.950 | 3.250 | 3.250 | 1,442,577 |
| 2026-03-30 | 2.970 | 3.082 | 2.920 | 2.982 | 2.982 | 615,780 |
| 2026-03-27 | 3.146 | 3.146 | 2.960 | 2.966 | 2.966 | 644,213 |
| 2026-03-26 | 2.976 | 3.154 | 2.976 | 3.084 | 3.084 | 694,804 |
| 2026-03-25 | 3.054 | 3.134 | 2.968 | 2.990 | 2.990 | 700,673 |
| 2026-03-24 | 3.040 | 3.106 | 3.002 | 3.052 | 3.052 | 749,785 |
| 2026-03-23 | 3.030 | 3.120 | 2.922 | 3.098 | 3.098 | 1,388,520 |
| 2026-03-20 | 2.900 | 3.302 | 2.900 | 3.122 | 3.122 | 2,388,373 |
| 2026-03-19 | 3.030 | 3.030 | 2.860 | 2.890 | 2.890 | 608,083 |
| 2026-03-18 | 2.970 | 3.082 | 2.960 | 2.964 | 2.964 | 495,144 |
| 2026-03-17 | 2.950 | 3.034 | 2.862 | 2.954 | 2.954 | 2,034,388 |
| 2026-03-16 | 2.950 | 3.002 | 2.890 | 2.950 | 2.950 | 1,623,836 |
| 2026-03-13 | 3.160 | 3.160 | 2.968 | 2.970 | 2.970 | 1,440,098 |
| 2026-03-12 | 3.334 | 3.334 | 3.130 | 3.140 | 3.140 | 1,281,223 |
| 2026-03-11 | 3.142 | 3.192 | 3.080 | 3.158 | 3.158 | 822,340 |
| 2026-03-10 | 3.220 | 3.292 | 3.012 | 3.180 | 3.180 | 1,210,642 |
| 2026-03-09 | 3.056 | 3.162 | 3.040 | 3.120 | 3.120 | 823,639 |
| 2026-03-06 | 3.480 | 3.480 | 3.020 | 3.166 | 3.166 | 1,868,743 |
| 2026-03-05 | 3.272 | 3.590 | 3.180 | 3.340 | 3.340 | 1,607,565 |
| 2026-03-04 | 2.984 | 3.330 | 2.984 | 3.274 | 3.274 | 1,619,000 |
| 2026-03-03 | 2.980 | 3.028 | 2.918 | 3.004 | 3.004 | 807,930 |
| 2026-03-02 | 2.922 | 3.082 | 2.912 | 2.976 | 2.976 | 1,196,894 |
| 2026-02-27 | 3.164 | 3.214 | 2.854 | 2.894 | 2.894 | 1,581,869 |
| 2026-02-26 | 3.120 | 3.244 | 3.030 | 3.162 | 3.162 | 1,448,228 |
| 2026-02-25 | 3.600 | 3.600 | 3.114 | 3.258 | 3.258 | 2,490,898 |
| 2026-02-24 | 3.474 | 4.100 | 3.434 | 3.608 | 3.608 | 3,357,699 |
| 2026-02-23 | 3.532 | 3.600 | 3.336 | 3.556 | 3.556 | 578,807 |
| 2026-02-20 | 3.790 | 3.790 | 3.536 | 3.568 | 3.568 | 912,123 |
| 2026-02-19 | 3.720 | 3.854 | 3.650 | 3.768 | 3.768 | 687,724 |
| 2026-02-18 | 3.498 | 3.788 | 3.450 | 3.724 | 3.724 | 1,108,391 |
| 2026-02-17 | 3.724 | 3.724 | 3.460 | 3.518 | 3.518 | 1,252,196 |
| 2026-02-16 | 3.780 | 3.780 | 3.582 | 3.724 | 3.724 | 640,572 |
| 2026-02-13 | 3.880 | 3.884 | 3.700 | 3.780 | 3.780 | 1,144,867 |
| 2026-02-12 | 3.900 | 3.938 | 3.648 | 3.884 | 3.884 | 1,369,719 |
| 2026-02-11 | 3.740 | 3.940 | 3.590 | 3.816 | 3.816 | 3,747,232 |
| 2026-02-10 | 3.460 | 3.742 | 3.460 | 3.632 | 3.632 | 5,634,188 |
| 2026-02-09 | 3.060 | 3.144 | 2.900 | 2.900 | 2.900 | 311,417 |
| 2026-02-06 | 2.876 | 3.088 | 2.796 | 3.024 | 3.024 | 512,332 |
| 2026-02-05 | 2.920 | 2.932 | 2.800 | 2.840 | 2.840 | 341,066 |
| 2026-02-04 | 2.932 | 3.076 | 2.888 | 2.932 | 2.932 | 205,043 |
| 2026-02-03 | 3.200 | 3.238 | 2.900 | 2.930 | 2.930 | 745,211 |
| 2026-02-02 | 3.176 | 3.176 | 3.020 | 3.120 | 3.120 | 365,657 |
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.