Nordic Financials ASA (OSL:NOFIN)
Norway · Delayed Price · Currency is NOK 1.290
-0.020 (-1.53%)
Oct 5, 2026, 4:01 PM CET
Nordic Financials ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -1.53% | 68,392 |
| Oct 2, 2026 | 1.29 | 1.37 | 1.29 | 1.31 | 1.31 | -0.76% | 14,879 |
| Oct 1, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | -0.75% | 70,573 |
| Sep 30, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -6.34% | 114,243 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.36 | 1.42 | 1.42 | 1.43% | 67,553 |
| Sep 28, 2026 | 1.33 | 1.40 | 1.30 | 1.40 | 1.40 | 1.45% | 71,168 |
| Sep 25, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 8,602 |
| Sep 24, 2026 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | - | 176,683 |
| Sep 23, 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | - | 19,082 |
| Sep 22, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 3,175 |
| Sep 21, 2026 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 13,808 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 10,958 |
| Sep 17, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | - | 14,187 |
| Sep 16, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 6,407 |
| Sep 15, 2026 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 14,906 |
| Sep 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,050 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 19,403 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | 3 |
| Sep 9, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 2.08% | 4,244 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 9,714 |
| Sep 7, 2026 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | 2.11% | 17,315 |
| Sep 4, 2026 | 1.40 | 1.48 | 1.40 | 1.42 | 1.42 | -0.70% | 38,962 |
| Sep 3, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 118,968 |
| Sep 2, 2026 | 1.44 | 1.48 | 1.39 | 1.40 | 1.40 | -2.78% | 182,173 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | 1.41% | 103,386 |
| Aug 31, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 1,659 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.40 | 1.41 | 1.41 | -6.00% | 191,429 |
| Aug 27, 2026 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | - | 9,647 |
| Aug 26, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.96% | 31,523 |
| Aug 25, 2026 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | 1.32% | 16,830 |
| Aug 24, 2026 | 1.50 | 1.58 | 1.50 | 1.51 | 1.51 | - | 68,835 |
| Aug 21, 2026 | 1.55 | 1.57 | 1.47 | 1.51 | 1.51 | 0.67% | 73,117 |
| Aug 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 16,500 |
| Aug 19, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 62,003 |
| Aug 18, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | - | 104,611 |
| Aug 17, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 68,256 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -3.66% | 214,934 |
| Aug 13, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 13,607 |
| Aug 12, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 94,838 |
| Aug 11, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | -0.61% | 44,860 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | 1.87% | 39,504 |
| Aug 7, 2026 | 1.61 | 1.65 | 1.60 | 1.60 | 1.60 | - | 30,615 |
| Aug 6, 2026 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | 1.27% | 110,231 |
| Aug 5, 2026 | 1.51 | 1.61 | 1.51 | 1.58 | 1.58 | -1.25% | 68,233 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | -0.62% | 20,306 |
| Aug 3, 2026 | 1.55 | 1.68 | 1.55 | 1.61 | 1.61 | - | 102,737 |
| Jul 31, 2026 | 1.60 | 1.70 | 1.52 | 1.61 | 1.61 | -1.23% | 98,321 |
| Jul 30, 2026 | 1.61 | 1.70 | 1.60 | 1.63 | 1.63 | -1.21% | 24,638 |
| Jul 29, 2026 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | - | 26,338 |
| Jul 28, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | - | 43,943 |