Nykode Therapeutics ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.870	2.870	2.750	2.784	1.819	768,145
2025-05-13	2.840	2.870	2.810	2.850	1.862	732,138
2025-05-12	2.878	2.878	2.732	2.800	1.829	875,901
2025-05-09	2.730	2.826	2.680	2.752	1.798	1,773,351
2025-05-08	2.638	2.740	2.598	2.660	1.738	1,263,324
2025-05-07	2.510	2.636	2.500	2.594	1.695	2,019,226
2025-05-06	2.590	2.604	2.498	2.596	1.696	1,300,581
2025-05-05	2.480	2.600	2.480	2.542	1.661	993,328
2025-05-02	2.510	2.512	2.412	2.466	1.611	785,895
2025-04-30	2.540	2.548	2.444	2.470	1.614	423,141
2025-04-29	2.350	2.506	2.328	2.488	1.625	1,843,663
2025-04-28	2.308	2.350	2.274	2.312	1.510	379,240
2025-04-25	2.352	2.362	2.300	2.308	1.508	442,095
2025-04-24	2.308	2.446	2.308	2.364	1.544	715,180
2025-04-23	2.466	2.496	2.408	2.460	1.607	662,102
2025-04-22	2.538	2.588	2.402	2.406	1.572	1,753,713
2025-04-16	2.570	2.570	2.400	2.406	1.572	1,830,975
2025-04-15	2.448	2.630	2.310	2.540	1.659	6,702,399
2025-04-14	2.230	2.292	2.220	2.244	1.466	992,592
2025-04-11	2.080	2.240	2.080	2.220	1.450	1,275,414
2025-04-10	2.150	2.182	2.080	2.100	1.372	1,288,234
2025-04-09	2.050	2.160	2.020	2.150	1.405	888,531
2025-04-08	2.190	2.190	2.020	2.140	1.398	992,223
2025-04-07	1.980	2.102	1.880	2.102	1.373	1,696,320
2025-04-04	2.170	2.200	2.010	2.030	1.326	2,349,594
2025-04-03	2.200	2.248	2.114	2.138	1.397	2,001,312
2025-04-02	2.200	2.340	2.200	2.270	1.483	1,225,140
2025-04-01	2.212	2.290	2.166	2.182	1.425	1,810,842
2025-03-31	2.282	2.368	2.182	2.182	1.425	2,724,666
2025-03-28	2.210	2.292	2.120	2.288	1.495	6,919,788
2025-03-27	2.230	2.244	1.900	2.096	1.369	8,005,414
2025-03-26	2.280	2.302	2.236	2.236	1.461	432,019
2025-03-25	2.398	2.398	2.264	2.266	1.480	746,217
2025-03-24	2.300	2.388	2.300	2.340	1.529	168,687
2025-03-21	2.350	2.350	2.268	2.304	1.505	316,524
2025-03-20	2.400	2.400	2.264	2.288	1.495	271,749
2025-03-19	2.450	2.450	2.328	2.360	1.542	308,263
2025-03-18	2.286	2.460	2.280	2.398	1.567	903,372
2025-03-17	2.320	2.320	2.200	2.268	1.482	807,558
2025-03-14	2.298	2.358	2.150	2.166	1.415	491,293
2025-03-13	2.154	2.390	2.148	2.270	1.483	645,719
2025-03-12	1.965	2.144	1.965	2.098	1.371	1,394,339
2025-03-11	2.000	2.000	1.935	1.951	1.275	1,964,576
2025-03-10	2.060	2.100	2.002	2.020	1.320	728,470
2025-03-07	2.176	2.286	2.056	2.108	1.377	803,104
2025-03-06	2.150	2.220	2.070	2.182	1.425	852,570
2025-03-05	2.024	2.180	2.024	2.150	1.405	1,407,301
2025-03-04	2.280	2.280	2.000	2.012	1.314	2,803,574
2025-03-03	2.600	2.620	2.242	2.282	1.491	2,086,487
2025-02-28	2.508	2.610	2.464	2.564	1.675	1,126,817
2025-02-27	2.628	2.718	2.438	2.496	1.631	1,343,498
2025-02-26	2.520	2.720	2.350	2.590	1.692	2,806,973
2025-02-25	2.570	2.620	2.542	2.554	1.668	395,531
2025-02-24	2.550	2.656	2.522	2.608	1.704	546,848
2025-02-21	2.562	2.636	2.510	2.578	1.684	763,901
2025-02-20	2.404	2.534	2.380	2.510	1.640	673,777
2025-02-19	2.450	2.496	2.406	2.416	1.578	695,710
2025-02-18	2.348	2.440	2.348	2.408	1.573	285,649
2025-02-17	2.480	2.480	2.360	2.364	1.544	511,481
2025-02-14	2.276	2.446	2.264	2.416	1.578	885,482

← NewerPage 7 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.