Nykode Therapeutics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.290 | 2.320 | 2.258 | 2.274 | 1.486 | 667,907 |
| 2025-02-12 | 2.350 | 2.394 | 2.300 | 2.332 | 1.523 | 537,106 |
| 2025-02-11 | 2.500 | 2.500 | 2.344 | 2.374 | 1.551 | 592,123 |
| 2025-02-10 | 2.424 | 2.486 | 2.400 | 2.444 | 1.597 | 278,574 |
| 2025-02-07 | 2.590 | 2.590 | 2.410 | 2.424 | 1.584 | 965,054 |
| 2025-02-06 | 2.510 | 2.578 | 2.510 | 2.532 | 1.654 | 275,840 |
| 2025-02-05 | 2.540 | 2.604 | 2.540 | 2.540 | 1.659 | 479,636 |
| 2025-02-04 | 2.530 | 2.600 | 2.504 | 2.542 | 1.661 | 458,833 |
| 2025-02-03 | 2.602 | 2.618 | 2.510 | 2.536 | 1.657 | 947,510 |
| 2025-01-31 | 2.720 | 2.774 | 2.650 | 2.682 | 1.752 | 739,014 |
| 2025-01-30 | 2.644 | 2.748 | 2.600 | 2.630 | 1.718 | 538,935 |
| 2025-01-29 | 2.656 | 2.686 | 2.616 | 2.638 | 1.723 | 269,865 |
| 2025-01-28 | 2.700 | 2.700 | 2.596 | 2.646 | 1.729 | 503,396 |
| 2025-01-27 | 2.828 | 2.828 | 2.610 | 2.626 | 1.716 | 979,899 |
| 2025-01-24 | 2.770 | 2.948 | 2.752 | 2.780 | 1.816 | 1,270,181 |
| 2025-01-23 | 2.644 | 2.798 | 2.644 | 2.758 | 1.802 | 596,189 |
| 2025-01-22 | 2.650 | 2.798 | 2.620 | 2.644 | 1.727 | 1,210,053 |
| 2025-01-21 | 2.630 | 2.656 | 2.580 | 2.622 | 1.713 | 433,152 |
| 2025-01-20 | 2.720 | 2.720 | 2.612 | 2.626 | 1.716 | 474,313 |
| 2025-01-17 | 2.640 | 2.690 | 2.556 | 2.686 | 1.755 | 875,693 |
| 2025-01-16 | 2.660 | 2.698 | 2.576 | 2.622 | 1.713 | 662,788 |
| 2025-01-15 | 2.662 | 2.694 | 2.562 | 2.660 | 1.738 | 1,114,938 |
| 2025-01-14 | 2.626 | 2.776 | 2.600 | 2.622 | 1.713 | 858,040 |
| 2025-01-13 | 2.800 | 2.848 | 2.612 | 2.622 | 1.713 | 1,307,973 |
| 2025-01-10 | 2.830 | 2.894 | 2.760 | 2.760 | 1.803 | 1,150,872 |
| 2025-01-09 | 3.000 | 3.000 | 2.800 | 2.824 | 1.845 | 1,967,714 |
| 2025-01-08 | 2.880 | 3.276 | 2.722 | 2.924 | 1.910 | 7,312,543 |
| 2025-01-07 | 2.850 | 2.880 | 2.760 | 2.820 | 1.842 | 1,984,126 |
| 2025-01-06 | 3.100 | 3.100 | 2.858 | 2.896 | 1.892 | 1,897,416 |
| 2025-01-03 | 3.240 | 3.290 | 3.022 | 3.026 | 1.977 | 1,864,681 |
| 2025-01-02 | 3.020 | 3.256 | 2.972 | 3.216 | 2.101 | 1,387,065 |
| 2024-12-30 | 3.000 | 3.160 | 2.972 | 3.046 | 1.990 | 1,799,057 |
| 2024-12-27 | 3.030 | 3.098 | 2.942 | 2.974 | 1.943 | 910,921 |
| 2024-12-23 | 2.934 | 3.020 | 2.810 | 3.020 | 1.973 | 1,589,925 |
| 2024-12-20 | 3.000 | 3.060 | 2.864 | 2.888 | 1.887 | 1,863,743 |
| 2024-12-19 | 3.070 | 3.160 | 2.990 | 2.990 | 1.953 | 2,413,550 |
| 2024-12-18 | 3.310 | 3.358 | 3.154 | 3.190 | 2.084 | 1,893,941 |
| 2024-12-17 | 3.300 | 3.390 | 3.150 | 3.344 | 2.185 | 2,284,033 |
| 2024-12-16 | 3.102 | 3.352 | 3.072 | 3.226 | 2.107 | 2,469,999 |
| 2024-12-13 | 3.140 | 3.150 | 2.970 | 3.014 | 1.969 | 2,182,531 |
| 2024-12-12 | 3.300 | 3.350 | 3.100 | 3.100 | 2.025 | 2,332,350 |
| 2024-12-11 | 3.320 | 3.548 | 3.202 | 3.278 | 2.141 | 4,652,734 |
| 2024-12-10 | 3.300 | 3.338 | 3.160 | 3.256 | 2.127 | 2,818,262 |
| 2024-12-09 | 2.966 | 3.300 | 2.918 | 3.290 | 2.149 | 4,292,666 |
| 2024-12-06 | 2.974 | 2.974 | 2.850 | 2.860 | 1.868 | 1,750,789 |
| 2024-12-05 | 3.210 | 3.358 | 2.936 | 2.952 | 1.928 | 6,427,904 |
| 2024-12-04 | 2.992 | 2.994 | 2.816 | 2.830 | 1.849 | 1,810,631 |
| 2024-12-03 | 2.820 | 3.110 | 2.790 | 2.910 | 1.901 | 1,706,475 |
| 2024-12-02 | 2.680 | 2.808 | 2.632 | 2.704 | 1.766 | 974,127 |
| 2024-11-29 | 2.770 | 2.792 | 2.654 | 2.680 | 1.751 | 740,780 |
| 2024-11-28 | 2.860 | 2.860 | 2.630 | 2.666 | 1.742 | 1,406,462 |
| 2024-11-27 | 2.550 | 2.930 | 2.500 | 2.830 | 1.849 | 2,500,906 |
| 2024-11-26 | 2.600 | 2.800 | 2.490 | 2.694 | 1.760 | 2,415,867 |
| 2024-11-25 | 2.716 | 2.734 | 2.522 | 2.544 | 1.662 | 6,785,620 |
| 2024-11-22 | 2.760 | 2.760 | 2.542 | 2.718 | 1.776 | 2,375,602 |
| 2024-11-21 | 2.800 | 2.820 | 2.636 | 2.770 | 1.810 | 1,889,204 |
| 2024-11-20 | 2.510 | 2.974 | 2.510 | 2.750 | 1.797 | 5,903,135 |
| 2024-11-19 | 2.364 | 2.664 | 2.302 | 2.510 | 1.640 | 3,782,095 |
| 2024-11-18 | 2.250 | 2.372 | 2.190 | 2.368 | 1.547 | 1,796,871 |
| 2024-11-15 | 2.300 | 2.332 | 2.202 | 2.292 | 1.497 | 2,186,320 |
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.