Nordic Financials ASA (OSL:NOFIN)
Norway · Delayed Price · Currency is NOK 1.880
-0.019 (-1.00%)
Apr 1, 2026, 12:37 PM CET
Nordic Financials ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.82 | 1.94 | 1.82 | 1.88 | 1.88 | -1.00% | 26,388 |
| Mar 31, 2026 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -1.09% | 57,883 |
| Mar 30, 2026 | 1.90 | 1.92 | 1.84 | 1.92 | 1.92 | 1.59% | 96,029 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.76 | 1.89 | 1.89 | 2.72% | 28,988 |
| Mar 26, 2026 | 1.79 | 1.84 | 1.74 | 1.84 | 1.84 | 2.79% | 105,874 |
| Mar 25, 2026 | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | - | 41,124 |
| Mar 24, 2026 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | -0.50% | 138,079 |
| Mar 23, 2026 | 1.77 | 1.86 | 1.66 | 1.80 | 1.80 | -0.06% | 105,031 |
| Mar 20, 2026 | 1.89 | 1.93 | 1.78 | 1.80 | 1.80 | -6.69% | 327,605 |
| Mar 19, 2026 | 1.88 | 1.93 | 1.80 | 1.93 | 1.93 | 4.27% | 46,638 |
| Mar 18, 2026 | 1.91 | 1.93 | 1.83 | 1.85 | 1.85 | -4.88% | 39,002 |
| Mar 17, 2026 | 1.88 | 1.95 | 1.86 | 1.95 | 1.95 | 2.37% | 91,239 |
| Mar 16, 2026 | 1.78 | 1.95 | 1.78 | 1.90 | 1.90 | 2.15% | 45,803 |
| Mar 13, 2026 | 1.79 | 1.95 | 1.79 | 1.86 | 1.86 | 1.09% | 81,769 |
| Mar 12, 2026 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | -4.17% | 26,639 |
| Mar 11, 2026 | 1.80 | 1.92 | 1.78 | 1.92 | 1.92 | 4.35% | 43,190 |
| Mar 10, 2026 | 1.80 | 1.86 | 1.78 | 1.84 | 1.84 | -0.54% | 34,212 |
| Mar 9, 2026 | 1.86 | 1.92 | 1.77 | 1.85 | 1.85 | -0.54% | 116,376 |
| Mar 6, 2026 | 1.95 | 1.95 | 1.83 | 1.86 | 1.86 | 1.58% | 94,400 |
| Mar 5, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -6.01% | 166,227 |
| Mar 4, 2026 | 1.78 | 2.05 | 1.73 | 1.95 | 1.95 | 11.95% | 686,238 |
| Mar 3, 2026 | 1.71 | 1.78 | 1.66 | 1.74 | 1.74 | 1.75% | 133,265 |
| Mar 2, 2026 | 1.74 | 1.77 | 1.68 | 1.71 | 1.71 | 0.59% | 329,276 |
| Feb 27, 2026 | 1.76 | 1.77 | 1.60 | 1.70 | 1.70 | -1.73% | 345,213 |
| Feb 26, 2026 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 1.88% | 57,841 |
| Feb 25, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.07% | 108,736 |
| Feb 24, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 111,014 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | 1.08% | 78,812 |
| Feb 20, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -2.22% | 7,128 |
| Feb 19, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | -0.58% | 21,076 |
| Feb 18, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.81% | 65,314 |
| Feb 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.46% | 865 |
| Feb 16, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 0.35% | 29,429 |
| Feb 13, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 76,896 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | 1.74% | 3,040 |
| Feb 11, 2026 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | -0.58% | 17,293 |
| Feb 10, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.29% | 59,136 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.43% | 19,686 |
| Feb 6, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 40,870 |
| Feb 5, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.81% | 98,954 |
| Feb 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.06% | 26,529 |
| Feb 3, 2026 | 1.73 | 1.80 | 1.73 | 1.73 | 1.73 | 0.06% | 3,639 |
| Feb 2, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | -1.03% | 23,036 |
| Jan 30, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | -1.47% | 24,895 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 89,624 |
| Jan 28, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 1.04% | 3,917 |
| Jan 27, 2026 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | -2.53% | 12,422 |
| Jan 26, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 0.06% | 36,942 |
| Jan 23, 2026 | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | -0.17% | 19,609 |
| Jan 22, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | 2.83% | 18,658 |