Nordic Financials ASA (OSL:NOFIN)
Norway · Delayed Price · Currency is NOK 1.785
+0.015 (0.85%)
At close: Dec 5, 2025
Nordic Financials ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 0.85% | 29,801 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -1.67% | 71,911 |
| Dec 3, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 46,092 |
| Dec 2, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | -0.55% | 35,336 |
| Dec 1, 2025 | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | 1.34% | 213,680 |
| Nov 28, 2025 | 1.88 | 1.88 | 1.75 | 1.79 | 1.79 | -8.17% | 514,278 |
| Nov 27, 2025 | 1.93 | 1.95 | 1.90 | 1.95 | 1.94 | 0.78% | 73,453 |
| Nov 26, 2025 | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | -1.93% | 16,618 |
| Nov 25, 2025 | 1.90 | 1.99 | 1.90 | 1.97 | 1.97 | 0.05% | 42,212 |
| Nov 24, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.45% | 4,063 |
| Nov 21, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -2.54% | 25,071 |
| Nov 20, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 3.14% | 7,709 |
| Nov 19, 2025 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | 0.53% | 35,766 |
| Nov 18, 2025 | 1.80 | 1.94 | 1.80 | 1.90 | 1.90 | - | 285,223 |
| Nov 17, 2025 | 1.88 | 1.90 | 1.84 | 1.90 | 1.90 | -2.06% | 32,643 |
| Nov 14, 2025 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 2.11% | 41,685 |
| Nov 13, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 85 |
| Nov 12, 2025 | 1.91 | 1.93 | 1.85 | 1.90 | 1.90 | -0.52% | 232,428 |
| Nov 11, 2025 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | 0.47% | 2,956 |
| Nov 10, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.47% | 12,308 |
| Nov 7, 2025 | 1.99 | 2.00 | 1.90 | 1.91 | 1.91 | - | 49,864 |
| Nov 6, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | -2.05% | 99,473 |
| Nov 5, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 2.09% | 15,330 |
| Nov 4, 2025 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -1.04% | 39,392 |
| Nov 3, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -0.05% | 1,673 |
| Oct 31, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.97% | 22,776 |
| Oct 30, 2025 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -2.99% | 32,579 |
| Oct 29, 2025 | 1.97 | 2.05 | 1.97 | 2.01 | 2.01 | 1.93% | 10,123 |
| Oct 28, 2025 | 2.09 | 2.09 | 1.96 | 1.97 | 1.97 | -1.40% | 51,662 |
| Oct 27, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.83% | 106,253 |
| Oct 24, 2025 | 2.01 | 2.09 | 1.96 | 1.96 | 1.96 | -1.80% | 345,023 |
| Oct 23, 2025 | 2.10 | 2.14 | 2.00 | 2.00 | 2.00 | -3.85% | 176,477 |
| Oct 22, 2025 | 2.05 | 2.08 | 2.00 | 2.08 | 2.08 | 3.74% | 63,047 |
| Oct 21, 2025 | 1.92 | 2.04 | 1.92 | 2.01 | 2.01 | 3.89% | 174,393 |
| Oct 20, 2025 | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -2.03% | 54,950 |
| Oct 17, 2025 | 1.93 | 1.97 | 1.90 | 1.97 | 1.97 | 1.97% | 327,510 |
| Oct 16, 2025 | 1.92 | 2.01 | 1.92 | 1.93 | 1.93 | -4.83% | 163,170 |
| Oct 15, 2025 | 2.05 | 2.05 | 1.96 | 2.03 | 2.03 | 0.84% | 46,322 |
| Oct 14, 2025 | 2.03 | 2.03 | 1.98 | 2.01 | 2.01 | -1.71% | 96,897 |
| Oct 13, 2025 | 2.01 | 2.05 | 1.98 | 2.05 | 2.05 | 1.74% | 52,174 |
| Oct 10, 2025 | 2.03 | 2.07 | 2.01 | 2.01 | 2.01 | -2.52% | 50,021 |
| Oct 9, 2025 | 2.08 | 2.08 | 2.00 | 2.07 | 2.07 | -0.86% | 31,834 |
| Oct 8, 2025 | 2.07 | 2.08 | 1.98 | 2.08 | 2.08 | 3.48% | 88,754 |
| Oct 7, 2025 | 2.01 | 2.07 | 2.01 | 2.01 | 2.01 | -1.71% | 5,300 |
| Oct 6, 2025 | 2.07 | 2.07 | 2.01 | 2.05 | 2.05 | - | 54,404 |
| Oct 3, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 0.89% | 66,509 |
| Oct 2, 2025 | 2.01 | 2.07 | 2.01 | 2.03 | 2.03 | -1.69% | 44,744 |
| Oct 1, 2025 | 2.08 | 2.08 | 2.00 | 2.07 | 2.07 | -0.86% | 62,531 |
| Sep 30, 2025 | 2.08 | 2.08 | 1.84 | 2.08 | 2.08 | - | 119,777 |
| Sep 29, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.81% | 19,788 |