Nordic Financials ASA (OSL:NOFIN)
Norway · Delayed Price · Currency is NOK 1.800
0.00 (0.00%)
May 22, 2026, 4:28 PM CET
Nordic Financials ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 1.69% | 35,053 |
| May 20, 2026 | 1.74 | 1.90 | 1.74 | 1.77 | 1.77 | -4.32% | 174,127 |
| May 19, 2026 | 1.72 | 1.88 | 1.72 | 1.85 | 1.85 | 3.35% | 16,622 |
| May 18, 2026 | 1.73 | 1.88 | 1.73 | 1.79 | 1.79 | -0.56% | 43,695 |
| May 15, 2026 | 2.00 | 2.00 | 1.76 | 1.80 | 1.80 | - | 144,095 |
| May 13, 2026 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | -2.70% | 56,006 |
| May 12, 2026 | 1.84 | 1.85 | 1.77 | 1.85 | 1.85 | 0.54% | 124,224 |
| May 11, 2026 | 1.80 | 1.86 | 1.77 | 1.84 | 1.84 | -1.08% | 97,147 |
| May 8, 2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | -2.11% | 42,586 |
| May 7, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -2.06% | 56,378 |
| May 6, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | -2.02% | 85,742 |
| May 5, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 2.06% | 36,860 |
| May 4, 2026 | 1.90 | 1.94 | 1.87 | 1.94 | 1.94 | - | 51,986 |
| Apr 30, 2026 | 1.94 | 1.94 | 1.88 | 1.94 | 1.94 | -1.02% | 191,444 |
| Apr 29, 2026 | 2.00 | 2.04 | 1.95 | 1.96 | 1.96 | - | 292,189 |
| Apr 28, 2026 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | -1.51% | 128,002 |
| Apr 27, 2026 | 2.04 | 2.04 | 1.91 | 1.99 | 1.99 | -3.40% | 74,580 |
| Apr 24, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 3.00% | 15,708 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 12,319 |
| Apr 22, 2026 | 2.02 | 2.10 | 1.96 | 2.00 | 2.00 | 1.01% | 184,238 |
| Apr 21, 2026 | 1.98 | 2.02 | 1.94 | 1.98 | 1.98 | 1.02% | 91,598 |
| Apr 20, 2026 | 1.91 | 1.97 | 1.90 | 1.96 | 1.96 | 2.08% | 28,241 |
| Apr 17, 2026 | 1.90 | 2.00 | 1.86 | 1.92 | 1.92 | 1.05% | 49,472 |
| Apr 16, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -2.56% | 49,279 |
| Apr 15, 2026 | 1.92 | 2.00 | 1.88 | 1.95 | 1.95 | 2.63% | 240,626 |
| Apr 14, 2026 | 1.86 | 2.00 | 1.86 | 1.90 | 1.90 | 1.06% | 417,991 |
| Apr 13, 2026 | 1.79 | 1.91 | 1.79 | 1.88 | 1.88 | 3.30% | 33,116 |
| Apr 10, 2026 | 1.85 | 1.94 | 1.81 | 1.82 | 1.82 | -0.55% | 193,653 |
| Apr 9, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 6,038 |
| Apr 8, 2026 | 1.88 | 1.93 | 1.79 | 1.82 | 1.82 | - | 67,091 |
| Apr 7, 2026 | 1.94 | 1.94 | 1.76 | 1.82 | 1.82 | -3.19% | 127,656 |
| 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 |