Nykode Therapeutics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.125 | 3.175 | 3.125 | 3.125 | 3.125 | 288,242 |
| 2026-10-15 | 3.335 | 3.335 | 3.100 | 3.125 | 3.125 | 421,455 |
| 2026-10-14 | 3.230 | 3.230 | 3.135 | 3.180 | 3.180 | 1,715,845 |
| 2026-10-13 | 3.305 | 3.425 | 3.015 | 3.205 | 3.205 | 3,813,154 |
| 2026-10-12 | 3.495 | 3.495 | 3.380 | 3.415 | 3.415 | 471,223 |
| 2026-10-09 | 3.380 | 3.520 | 3.380 | 3.440 | 3.440 | 622,472 |
| 2026-10-08 | 3.525 | 3.525 | 3.380 | 3.400 | 3.400 | 1,096,763 |
| 2026-10-07 | 3.520 | 3.565 | 3.470 | 3.525 | 3.525 | 499,985 |
| 2026-10-06 | 3.610 | 3.640 | 3.555 | 3.555 | 3.555 | 417,038 |
| 2026-10-05 | 3.455 | 3.595 | 3.455 | 3.595 | 3.595 | 494,432 |
| 2026-10-02 | 3.500 | 3.500 | 3.450 | 3.475 | 3.475 | 407,047 |
| 2026-10-01 | 3.690 | 3.690 | 3.410 | 3.450 | 3.450 | 1,456,871 |
| 2026-09-30 | 3.585 | 3.645 | 3.555 | 3.570 | 3.570 | 893,560 |
| 2026-09-29 | 3.630 | 3.725 | 3.580 | 3.590 | 3.590 | 881,341 |
| 2026-09-28 | 3.550 | 3.675 | 3.500 | 3.610 | 3.610 | 3,322,565 |
| 2026-09-25 | 3.810 | 3.950 | 3.800 | 3.905 | 3.905 | 1,455,737 |
| 2026-09-24 | 3.935 | 3.955 | 3.815 | 3.815 | 3.815 | 1,436,951 |
| 2026-09-23 | 4.020 | 4.065 | 3.935 | 3.935 | 3.935 | 629,340 |
| 2026-09-22 | 4.000 | 4.105 | 3.985 | 4.030 | 4.030 | 896,598 |
| 2026-09-21 | 4.180 | 4.180 | 3.955 | 3.970 | 3.970 | 1,206,542 |
| 2026-09-18 | 4.010 | 4.195 | 4.000 | 4.050 | 4.050 | 2,143,022 |
| 2026-09-17 | 3.910 | 4.030 | 3.905 | 4.020 | 4.020 | 761,275 |
| 2026-09-16 | 3.875 | 3.950 | 3.785 | 3.925 | 3.925 | 977,792 |
| 2026-09-15 | 3.800 | 3.860 | 3.765 | 3.810 | 3.810 | 1,221,177 |
| 2026-09-14 | 3.920 | 3.940 | 3.855 | 3.860 | 3.860 | 1,288,557 |
| 2026-09-11 | 4.090 | 4.100 | 3.950 | 3.950 | 3.950 | 1,994,420 |
| 2026-09-10 | 4.140 | 4.210 | 4.020 | 4.040 | 4.040 | 1,769,194 |
| 2026-09-09 | 3.990 | 4.215 | 3.930 | 4.200 | 4.200 | 1,834,055 |
| 2026-09-08 | 4.050 | 4.125 | 3.990 | 4.000 | 4.000 | 1,713,271 |
| 2026-09-07 | 4.050 | 4.130 | 3.985 | 4.025 | 4.025 | 1,336,844 |
| 2026-09-04 | 4.140 | 4.140 | 4.050 | 4.095 | 4.095 | 997,829 |
| 2026-09-03 | 4.175 | 4.200 | 4.055 | 4.080 | 4.080 | 1,845,455 |
| 2026-09-02 | 4.115 | 4.285 | 4.085 | 4.110 | 4.110 | 4,187,115 |
| 2026-09-01 | 4.280 | 4.280 | 3.990 | 4.075 | 4.075 | 5,223,055 |
| 2026-08-31 | 4.275 | 4.370 | 4.100 | 4.290 | 4.290 | 4,990,942 |
| 2026-08-28 | 4.560 | 4.665 | 4.255 | 4.300 | 4.300 | 12,405,180 |
| 2026-08-27 | 4.995 | 5.050 | 4.720 | 4.990 | 4.990 | 4,663,385 |
| 2026-08-26 | 4.780 | 5.200 | 4.100 | 4.600 | 4.600 | 11,640,937 |
| 2026-08-25 | 4.605 | 4.750 | 4.485 | 4.640 | 4.640 | 1,905,918 |
| 2026-08-24 | 4.590 | 4.700 | 4.360 | 4.560 | 4.560 | 3,036,452 |
| 2026-08-21 | 4.195 | 4.715 | 4.120 | 4.510 | 4.510 | 6,809,048 |
| 2026-08-20 | 5.100 | 5.170 | 4.100 | 4.100 | 4.100 | 13,655,594 |
| 2026-08-19 | 3.200 | 5.000 | 3.200 | 4.930 | 4.930 | 13,117,907 |
| 2026-08-18 | 3.400 | 3.430 | 3.235 | 3.235 | 3.235 | 377,277 |
| 2026-08-17 | 3.400 | 3.615 | 3.350 | 3.350 | 3.350 | 955,408 |
| 2026-08-14 | 3.480 | 3.480 | 3.355 | 3.385 | 3.385 | 315,985 |
| 2026-08-13 | 3.400 | 3.435 | 3.325 | 3.435 | 3.435 | 385,325 |
| 2026-08-12 | 3.360 | 3.380 | 3.280 | 3.380 | 3.380 | 623,612 |
| 2026-08-11 | 3.235 | 3.310 | 3.235 | 3.290 | 3.290 | 220,292 |
| 2026-08-10 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 341,054 |
| 2026-08-07 | 3.250 | 3.380 | 3.250 | 3.330 | 3.330 | 567,193 |
| 2026-08-06 | 3.215 | 3.295 | 3.210 | 3.220 | 3.220 | 677,752 |
| 2026-08-05 | 3.415 | 3.435 | 3.210 | 3.210 | 3.210 | 658,828 |
| 2026-08-04 | 3.330 | 3.475 | 3.330 | 3.380 | 3.380 | 616,639 |
| 2026-08-03 | 3.395 | 3.500 | 3.350 | 3.350 | 3.350 | 412,886 |
| 2026-07-31 | 3.485 | 3.500 | 3.380 | 3.380 | 3.380 | 923,327 |
| 2026-07-30 | 3.100 | 3.560 | 3.080 | 3.520 | 3.520 | 3,150,808 |
| 2026-07-29 | 3.120 | 3.200 | 3.100 | 3.185 | 3.185 | 499,502 |
| 2026-07-28 | 3.230 | 3.230 | 3.115 | 3.200 | 3.200 | 385,749 |
| 2026-07-27 | 3.180 | 3.280 | 3.135 | 3.215 | 3.215 | 707,807 |
Page 1 of 3 · 127 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.