Nykode Therapeutics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.450 | 2.450 | 2.380 | 2.382 | 2.382 | 134,679 |
| 2025-10-30 | 2.476 | 2.476 | 2.250 | 2.380 | 2.380 | 384,310 |
| 2025-10-29 | 2.110 | 2.284 | 2.110 | 2.250 | 2.250 | 210,828 |
| 2025-10-28 | 2.154 | 2.278 | 2.154 | 2.182 | 2.182 | 394,133 |
| 2025-10-27 | 2.400 | 2.402 | 2.250 | 2.278 | 2.278 | 191,221 |
| 2025-10-24 | 2.490 | 2.490 | 2.280 | 2.350 | 2.350 | 210,306 |
| 2025-10-23 | 2.180 | 2.454 | 2.180 | 2.390 | 2.390 | 346,619 |
| 2025-10-22 | 2.250 | 2.348 | 2.200 | 2.304 | 2.304 | 403,454 |
| 2025-10-21 | 2.590 | 2.590 | 2.202 | 2.214 | 2.214 | 763,319 |
| 2025-10-20 | 2.550 | 2.698 | 2.400 | 2.444 | 2.444 | 415,225 |
| 2025-10-17 | 2.736 | 2.800 | 2.310 | 2.522 | 2.522 | 1,466,153 |
| 2025-10-16 | 2.330 | 2.800 | 2.270 | 2.744 | 2.744 | 1,974,000 |
| 2025-10-15 | 2.120 | 2.250 | 2.120 | 2.250 | 2.250 | 284,558 |
| 2025-10-14 | 2.350 | 2.490 | 2.060 | 2.120 | 2.120 | 1,858,537 |
| 2025-10-13 | 2.080 | 2.300 | 1.997 | 2.278 | 2.278 | 1,913,265 |
| 2025-10-10 | 1.740 | 2.160 | 1.705 | 2.110 | 2.110 | 4,227,187 |
| 2025-10-09 | 1.740 | 1.768 | 1.699 | 1.738 | 1.738 | 155,347 |
| 2025-10-08 | 1.749 | 1.749 | 1.704 | 1.721 | 1.721 | 290,332 |
| 2025-10-07 | 1.712 | 1.760 | 1.690 | 1.750 | 1.750 | 249,874 |
| 2025-10-06 | 1.600 | 1.745 | 1.600 | 1.712 | 1.712 | 459,447 |
| 2025-10-03 | 1.592 | 1.798 | 1.592 | 1.635 | 1.635 | 485,999 |
| 2025-10-02 | 1.583 | 1.700 | 1.583 | 1.674 | 1.674 | 220,628 |
| 2025-10-01 | 1.690 | 1.700 | 1.649 | 1.683 | 1.683 | 131,835 |
| 2025-09-30 | 1.585 | 1.700 | 1.585 | 1.690 | 1.690 | 262,762 |
| 2025-09-29 | 1.600 | 1.660 | 1.600 | 1.640 | 1.640 | 454,019 |
| 2025-09-26 | 1.650 | 1.650 | 1.585 | 1.631 | 1.631 | 170,627 |
| 2025-09-25 | 1.580 | 1.657 | 1.574 | 1.652 | 1.652 | 341,536 |
| 2025-09-24 | 1.562 | 1.600 | 1.562 | 1.583 | 1.583 | 423,925 |
| 2025-09-23 | 1.598 | 1.600 | 1.580 | 1.600 | 1.600 | 399,697 |
| 2025-09-22 | 1.549 | 1.600 | 1.520 | 1.568 | 1.568 | 726,656 |
| 2025-09-19 | 1.596 | 1.596 | 1.500 | 1.500 | 1.500 | 893,439 |
| 2025-09-18 | 1.500 | 1.596 | 1.477 | 1.573 | 1.573 | 836,499 |
| 2025-09-17 | 1.500 | 1.500 | 1.446 | 1.500 | 1.500 | 159,332 |
| 2025-09-16 | 1.500 | 1.508 | 1.483 | 1.500 | 1.500 | 137,285 |
| 2025-09-15 | 1.506 | 1.520 | 1.464 | 1.508 | 1.508 | 449,325 |
| 2025-09-12 | 1.587 | 1.587 | 1.454 | 1.468 | 1.468 | 215,568 |
| 2025-09-11 | 1.440 | 1.506 | 1.440 | 1.490 | 1.490 | 218,185 |
| 2025-09-10 | 1.550 | 1.550 | 1.451 | 1.476 | 1.476 | 443,355 |
| 2025-09-09 | 1.510 | 1.540 | 1.450 | 1.470 | 1.470 | 1,250,912 |
| 2025-09-08 | 1.550 | 1.550 | 1.524 | 1.536 | 1.536 | 295,599 |
| 2025-09-05 | 1.595 | 1.595 | 1.525 | 1.542 | 1.542 | 305,548 |
| 2025-09-04 | 1.560 | 1.595 | 1.520 | 1.595 | 1.595 | 417,250 |
| 2025-09-03 | 1.550 | 1.591 | 1.530 | 1.530 | 1.530 | 249,429 |
| 2025-09-02 | 1.625 | 1.649 | 1.550 | 1.567 | 1.567 | 690,292 |
| 2025-09-01 | 1.572 | 1.649 | 1.518 | 1.625 | 1.625 | 1,261,638 |
| 2025-08-29 | 1.598 | 1.599 | 1.513 | 1.540 | 1.540 | 1,060,921 |
| 2025-08-28 | 1.560 | 1.612 | 1.522 | 1.522 | 1.522 | 865,509 |
| 2025-08-27 | 1.750 | 1.750 | 1.559 | 1.560 | 1.560 | 2,374,412 |
| 2025-08-26 | 1.763 | 1.800 | 1.711 | 1.730 | 1.730 | 638,825 |
| 2025-08-25 | 1.800 | 1.800 | 1.718 | 1.800 | 1.800 | 1,111,639 |
| 2025-08-22 | 1.800 | 1.800 | 1.740 | 1.747 | 1.747 | 354,652 |
| 2025-08-21 | 1.806 | 1.812 | 1.752 | 1.752 | 1.752 | 352,223 |
| 2025-08-20 | 1.788 | 1.788 | 1.761 | 1.780 | 1.780 | 144,592 |
| 2025-08-19 | 1.800 | 1.800 | 1.720 | 1.788 | 1.788 | 371,080 |
| 2025-08-18 | 1.695 | 1.750 | 1.695 | 1.750 | 1.750 | 293,387 |
| 2025-08-15 | 1.718 | 1.750 | 1.692 | 1.721 | 1.721 | 569,039 |
| 2025-08-14 | 1.690 | 1.709 | 1.685 | 1.700 | 1.700 | 136,046 |
| 2025-08-13 | 1.660 | 1.705 | 1.660 | 1.690 | 1.690 | 516,067 |
| 2025-08-12 | 1.670 | 1.706 | 1.670 | 1.680 | 1.680 | 503,048 |
| 2025-08-11 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 230,540 |
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.