Nykode Therapeutics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2.230 | 2.300 | 2.148 | 2.226 | 1.454 | 1,748,263 |
| 2024-11-13 | 2.200 | 2.228 | 2.070 | 2.168 | 1.416 | 2,190,201 |
| 2024-11-12 | 2.152 | 2.384 | 2.120 | 2.134 | 1.394 | 3,359,943 |
| 2024-11-11 | 2.524 | 2.640 | 2.234 | 2.286 | 1.493 | 7,947,877 |
| 2024-11-08 | 1.978 | 2.400 | 1.550 | 2.400 | 1.568 | 33,144,000 |
| 2024-11-07 | 4.450 | 4.580 | 4.238 | 4.292 | 2.804 | 1,512,355 |
| 2024-11-06 | 4.580 | 4.596 | 4.254 | 4.274 | 2.792 | 971,729 |
| 2024-11-05 | 4.460 | 4.670 | 4.360 | 4.400 | 2.874 | 957,126 |
| 2024-11-04 | 4.572 | 4.756 | 4.564 | 4.590 | 2.999 | 738,178 |
| 2024-11-01 | 4.500 | 4.870 | 4.500 | 4.654 | 3.040 | 525,282 |
| 2024-10-31 | 4.670 | 4.728 | 4.562 | 4.604 | 3.008 | 1,099,102 |
| 2024-10-30 | 4.750 | 4.870 | 4.670 | 4.670 | 3.051 | 716,727 |
| 2024-10-29 | 4.840 | 4.950 | 4.814 | 4.838 | 3.161 | 381,668 |
| 2024-10-28 | 4.900 | 5.165 | 4.850 | 4.850 | 3.168 | 556,066 |
| 2024-10-25 | 5.100 | 5.100 | 4.856 | 4.924 | 3.217 | 911,653 |
| 2024-10-24 | 5.180 | 5.180 | 4.980 | 5.000 | 3.266 | 648,207 |
| 2024-10-23 | 5.200 | 5.395 | 5.075 | 5.095 | 3.328 | 400,083 |
| 2024-10-22 | 5.135 | 5.265 | 5.120 | 5.200 | 3.397 | 482,777 |
| 2024-10-21 | 5.260 | 5.395 | 5.100 | 5.135 | 3.355 | 541,948 |
| 2024-10-18 | 5.200 | 5.480 | 5.200 | 5.290 | 3.456 | 666,212 |
| 2024-10-17 | 5.185 | 5.270 | 5.060 | 5.185 | 3.387 | 738,338 |
| 2024-10-16 | 5.100 | 5.245 | 5.040 | 5.145 | 3.361 | 687,290 |
| 2024-10-15 | 5.020 | 5.330 | 4.910 | 5.250 | 3.430 | 1,433,140 |
| 2024-10-14 | 5.220 | 5.220 | 5.005 | 5.090 | 3.325 | 626,619 |
| 2024-10-11 | 5.060 | 5.290 | 5.060 | 5.105 | 3.335 | 766,257 |
| 2024-10-10 | 5.195 | 5.255 | 5.025 | 5.050 | 3.299 | 1,048,197 |
| 2024-10-09 | 5.345 | 5.345 | 5.055 | 5.105 | 3.335 | 1,330,046 |
| 2024-10-08 | 4.814 | 5.335 | 4.750 | 5.250 | 3.430 | 2,278,844 |
| 2024-10-07 | 5.200 | 5.200 | 4.710 | 4.814 | 3.145 | 875,650 |
| 2024-10-04 | 4.600 | 5.185 | 4.530 | 4.946 | 3.231 | 2,999,806 |
| 2024-10-03 | 4.614 | 4.614 | 4.442 | 4.516 | 2.950 | 1,427,765 |
| 2024-10-02 | 4.400 | 4.654 | 4.400 | 4.542 | 2.967 | 1,921,389 |
| 2024-10-01 | 4.500 | 4.550 | 4.372 | 4.372 | 2.856 | 1,619,992 |
| 2024-09-30 | 4.614 | 4.752 | 4.430 | 4.588 | 2.997 | 2,066,936 |
| 2024-09-27 | 4.424 | 4.938 | 4.424 | 4.604 | 3.008 | 12,767,547 |
| 2024-09-26 | 4.650 | 4.770 | 4.602 | 4.644 | 3.034 | 1,471,762 |
| 2024-09-25 | 4.794 | 4.910 | 4.596 | 4.652 | 3.039 | 2,200,842 |
| 2024-09-24 | 5.100 | 5.225 | 4.824 | 4.824 | 3.151 | 4,083,237 |
| 2024-09-23 | 5.300 | 5.350 | 5.100 | 5.100 | 3.332 | 1,105,036 |
| 2024-09-20 | 5.190 | 5.490 | 5.050 | 5.490 | 3.586 | 1,949,754 |
| 2024-09-19 | 5.200 | 5.325 | 5.015 | 5.050 | 3.299 | 1,234,726 |
| 2024-09-18 | 5.620 | 5.620 | 5.100 | 5.100 | 3.332 | 1,445,977 |
| 2024-09-17 | 5.340 | 5.635 | 5.320 | 5.495 | 3.590 | 945,564 |
| 2024-09-16 | 5.500 | 5.515 | 5.300 | 5.315 | 3.472 | 638,378 |
| 2024-09-13 | 5.300 | 5.560 | 5.290 | 5.540 | 3.619 | 857,699 |
| 2024-09-12 | 5.310 | 5.500 | 5.200 | 5.200 | 3.397 | 833,210 |
| 2024-09-11 | 5.300 | 5.580 | 5.245 | 5.245 | 3.426 | 1,194,015 |
| 2024-09-10 | 5.400 | 5.680 | 5.275 | 5.520 | 3.606 | 1,256,590 |
| 2024-09-09 | 5.170 | 5.445 | 5.130 | 5.380 | 3.515 | 1,058,771 |
| 2024-09-06 | 5.550 | 5.610 | 5.140 | 5.170 | 3.377 | 2,234,467 |
| 2024-09-05 | 5.880 | 5.900 | 5.520 | 5.695 | 3.720 | 1,848,040 |
| 2024-09-04 | 5.630 | 6.110 | 5.610 | 5.935 | 3.877 | 1,944,334 |
| 2024-09-03 | 5.935 | 6.215 | 5.725 | 5.805 | 3.792 | 2,698,987 |
| 2024-09-02 | 6.400 | 6.400 | 6.045 | 6.045 | 3.949 | 1,475,901 |
| 2024-08-30 | 6.600 | 6.770 | 6.240 | 6.440 | 4.207 | 2,343,909 |
| 2024-08-29 | 6.550 | 6.920 | 6.410 | 6.600 | 4.312 | 2,864,684 |
| 2024-08-28 | 7.105 | 7.185 | 6.425 | 6.515 | 4.256 | 3,966,605 |
| 2024-08-27 | 6.100 | 6.950 | 6.090 | 6.900 | 4.508 | 5,792,962 |
| 2024-08-26 | 6.300 | 6.330 | 5.950 | 6.210 | 4.057 | 2,742,075 |
| 2024-08-23 | 5.780 | 6.460 | 5.750 | 6.315 | 4.125 | 7,695,582 |
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.