Nordic Financials ASA (OSL:NOFIN)
Norway · Delayed Price · Currency is NOK 1.799
+0.029 (1.63%)
At close: Jan 12, 2026
Nordic Financials ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1.68 | 1.80 | 1.68 | 1.74 | 1.74 | -3.28% | 174,881 |
| Jan 12, 2026 | 1.68 | 1.84 | 1.68 | 1.80 | 1.80 | 1.64% | 28,210 |
| Jan 9, 2026 | 1.61 | 1.77 | 1.61 | 1.77 | 1.77 | - | 153,078 |
| Jan 8, 2026 | 1.72 | 1.77 | 1.60 | 1.77 | 1.77 | 2.79% | 83,543 |
| Jan 7, 2026 | 1.73 | 1.77 | 1.70 | 1.72 | 1.72 | -2.16% | 50,130 |
| Jan 6, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 15,179 |
| Jan 5, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | -2.81% | 98,940 |
| Jan 2, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 1.14% | 68,776 |
| Dec 30, 2025 | 1.77 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 143,870 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -1.65% | 103,978 |
| Dec 23, 2025 | 1.78 | 1.83 | 1.77 | 1.82 | 1.82 | 2.25% | 48,847 |
| Dec 22, 2025 | 1.78 | 1.83 | 1.78 | 1.78 | 1.78 | - | 22,311 |
| Dec 19, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 28,441 |
| Dec 18, 2025 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 25,987 |
| Dec 17, 2025 | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 113,452 |
| Dec 16, 2025 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | - | 55,876 |
| Dec 15, 2025 | 1.82 | 1.87 | 1.80 | 1.80 | 1.80 | -4.26% | 56,747 |
| Dec 12, 2025 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 3.30% | 101,030 |
| Dec 11, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 2.42% | 70,467 |
| Dec 10, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -1.28% | 4,380 |
| Dec 9, 2025 | 1.72 | 1.90 | 1.72 | 1.80 | 1.80 | -0.28% | 26,046 |
| Dec 8, 2025 | 1.75 | 1.89 | 1.75 | 1.81 | 1.81 | 1.12% | 78,646 |
| 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 |