Nykode Therapeutics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.680 | 1.723 | 1.675 | 1.710 | 1.710 | 226,050 |
| 2025-08-07 | 1.644 | 1.716 | 1.644 | 1.689 | 1.689 | 495,717 |
| 2025-08-06 | 1.652 | 1.677 | 1.626 | 1.645 | 1.645 | 1,043,244 |
| 2025-08-05 | 1.720 | 1.731 | 1.652 | 1.659 | 1.659 | 1,132,312 |
| 2025-08-04 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 517,032 |
| 2025-08-01 | 1.760 | 1.772 | 1.720 | 1.742 | 1.742 | 671,590 |
| 2025-07-31 | 1.890 | 1.890 | 1.826 | 1.826 | 1.826 | 212,363 |
| 2025-07-30 | 1.810 | 1.838 | 1.797 | 1.838 | 1.838 | 266,161 |
| 2025-07-29 | 1.860 | 1.909 | 1.800 | 1.810 | 1.810 | 522,889 |
| 2025-07-28 | 1.886 | 1.910 | 1.868 | 1.880 | 1.880 | 373,367 |
| 2025-07-25 | 1.855 | 1.897 | 1.855 | 1.886 | 1.886 | 104,007 |
| 2025-07-24 | 1.890 | 1.900 | 1.855 | 1.899 | 1.899 | 693,565 |
| 2025-07-23 | 1.899 | 1.899 | 1.846 | 1.850 | 1.850 | 306,814 |
| 2025-07-22 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 534,585 |
| 2025-07-21 | 1.860 | 1.879 | 1.813 | 1.870 | 1.870 | 494,052 |
| 2025-07-18 | 1.920 | 1.920 | 1.857 | 1.857 | 1.857 | 736,839 |
| 2025-07-17 | 1.860 | 1.918 | 1.847 | 1.918 | 1.918 | 672,966 |
| 2025-07-16 | 1.845 | 1.886 | 1.796 | 1.860 | 1.860 | 603,717 |
| 2025-07-15 | 1.763 | 1.847 | 1.747 | 1.830 | 1.830 | 969,980 |
| 2025-07-14 | 1.750 | 1.788 | 1.735 | 1.760 | 1.760 | 301,177 |
| 2025-07-11 | 1.800 | 1.800 | 1.735 | 1.735 | 1.735 | 747,778 |
| 2025-07-10 | 1.760 | 1.844 | 1.760 | 1.794 | 1.794 | 111,485 |
| 2025-07-09 | 1.829 | 1.829 | 1.770 | 1.810 | 1.810 | 311,302 |
| 2025-07-08 | 1.850 | 1.850 | 1.780 | 1.788 | 1.788 | 421,265 |
| 2025-07-07 | 1.880 | 1.880 | 1.781 | 1.838 | 1.838 | 302,788 |
| 2025-07-04 | 1.850 | 1.850 | 1.784 | 1.849 | 1.849 | 539,012 |
| 2025-07-03 | 1.850 | 1.861 | 1.779 | 1.846 | 1.846 | 697,577 |
| 2025-07-02 | 1.894 | 1.894 | 1.780 | 1.810 | 1.810 | 443,160 |
| 2025-07-01 | 1.863 | 1.863 | 1.800 | 1.850 | 1.850 | 302,801 |
| 2025-06-30 | 1.890 | 1.890 | 1.844 | 1.854 | 1.854 | 259,631 |
| 2025-06-27 | 1.930 | 1.930 | 1.856 | 1.887 | 1.887 | 210,608 |
| 2025-06-26 | 1.882 | 1.899 | 1.852 | 1.880 | 1.880 | 256,045 |
| 2025-06-25 | 1.880 | 1.951 | 1.836 | 1.882 | 1.882 | 1,653,497 |
| 2025-06-24 | 1.801 | 1.820 | 1.760 | 1.803 | 1.803 | 432,132 |
| 2025-06-23 | 1.900 | 1.900 | 1.740 | 1.750 | 1.750 | 213,919 |
| 2025-06-20 | 1.900 | 1.900 | 1.734 | 1.782 | 1.782 | 239,468 |
| 2025-06-19 | 1.767 | 1.772 | 1.713 | 1.734 | 1.734 | 519,101 |
| 2025-06-18 | 1.800 | 1.800 | 1.740 | 1.744 | 1.744 | 783,492 |
| 2025-06-17 | 1.810 | 1.860 | 1.788 | 1.800 | 1.800 | 377,920 |
| 2025-06-16 | 1.870 | 1.888 | 1.810 | 1.830 | 1.830 | 617,239 |
| 2025-06-13 | 1.950 | 1.978 | 1.770 | 1.840 | 1.840 | 1,561,883 |
| 2025-06-12 | 1.901 | 1.965 | 1.885 | 1.934 | 1.934 | 774,999 |
| 2025-06-11 | 1.752 | 1.978 | 1.752 | 1.978 | 1.978 | 1,262,211 |
| 2025-06-10 | 1.720 | 1.864 | 1.685 | 1.819 | 1.819 | 1,521,188 |
| 2025-06-06 | 1.715 | 1.737 | 1.700 | 1.720 | 1.720 | 265,209 |
| 2025-06-05 | 1.667 | 1.735 | 1.652 | 1.722 | 1.722 | 724,412 |
| 2025-06-04 | 1.740 | 1.740 | 1.651 | 1.667 | 1.667 | 298,085 |
| 2025-06-03 | 1.664 | 1.724 | 1.640 | 1.660 | 1.660 | 703,458 |
| 2025-06-02 | 1.762 | 1.810 | 1.630 | 1.642 | 1.642 | 1,377,789 |
| 2025-05-30 | 1.900 | 1.900 | 1.762 | 1.787 | 1.787 | 1,791,856 |
| 2025-05-28 | 2.000 | 2.088 | 1.851 | 1.900 | 1.900 | 2,556,417 |
| 2025-05-27 | 1.998 | 1.998 | 1.855 | 1.921 | 1.921 | 2,810,870 |
| 2025-05-26 | 2.720 | 3.150 | 2.640 | 2.884 | 1.884 | 5,677,791 |
| 2025-05-23 | 2.788 | 2.850 | 2.620 | 2.680 | 1.751 | 2,899,327 |
| 2025-05-22 | 2.726 | 2.738 | 2.620 | 2.624 | 1.714 | 1,209,015 |
| 2025-05-21 | 2.746 | 2.770 | 2.682 | 2.724 | 1.780 | 429,647 |
| 2025-05-20 | 2.674 | 2.736 | 2.616 | 2.700 | 1.764 | 526,515 |
| 2025-05-19 | 2.628 | 2.708 | 2.616 | 2.686 | 1.755 | 598,597 |
| 2025-05-16 | 2.750 | 2.750 | 2.650 | 2.678 | 1.749 | 405,155 |
| 2025-05-15 | 2.800 | 2.800 | 2.662 | 2.662 | 1.739 | 784,805 |
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.