Nordic Financials ASA (OSL:NOFIN)
Norway · Delayed Price · Currency is NOK 1.600
-0.010 (-0.62%)
Aug 4, 2026, 4:25 PM CET
Nordic Financials ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 95,067 |
| Jul 24, 2026 | 1.67 | 1.73 | 1.67 | 1.70 | 1.70 | 2.41% | 12,931 |
| Jul 23, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -4.05% | 73,188 |
| Jul 22, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.22% | 73,465 |
| Jul 21, 2026 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | - | 76,925 |
| Jul 20, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 28,497 |
| Jul 17, 2026 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | - | 127,059 |
| Jul 16, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 54,608 |
| Jul 15, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -1.17% | 144,229 |
| Jul 14, 2026 | 1.68 | 1.73 | 1.63 | 1.71 | 1.71 | 1.79% | 69,132 |
| Jul 13, 2026 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -1.75% | 50,228 |
| Jul 10, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 2,001 |
| Jul 9, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -1.16% | 11,459 |
| Jul 8, 2026 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | - | 22,222 |
| Jul 7, 2026 | 1.60 | 1.74 | 1.60 | 1.72 | 1.72 | -0.58% | 73,923 |
| Jul 6, 2026 | 1.70 | 1.81 | 1.68 | 1.73 | 1.73 | 1.17% | 83,470 |
| Jul 3, 2026 | 1.74 | 1.82 | 1.70 | 1.71 | 1.71 | -1.72% | 79,503 |
| Jul 2, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -1.14% | 132,104 |
| Jul 1, 2026 | 1.88 | 1.88 | 1.70 | 1.76 | 1.76 | -5.38% | 322,748 |
| Jun 30, 2026 | 1.94 | 1.94 | 1.79 | 1.86 | 1.86 | - | 56,438 |
| Jun 29, 2026 | 1.94 | 1.94 | 1.79 | 1.86 | 1.86 | 1.09% | 60,690 |
| Jun 26, 2026 | 1.94 | 1.94 | 1.81 | 1.84 | 1.84 | 2.22% | 48,181 |
| Jun 25, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -4.76% | 11,396 |
| Jun 24, 2026 | 1.85 | 1.89 | 1.76 | 1.89 | 1.89 | 1.07% | 216,627 |
| Jun 23, 2026 | 1.90 | 1.97 | 1.80 | 1.87 | 1.87 | -1.58% | 367,988 |
| Jun 22, 2026 | 1.81 | 1.92 | 1.81 | 1.90 | 1.90 | - | 17,123 |
| Jun 19, 2026 | 1.81 | 1.98 | 1.81 | 1.90 | 1.90 | 1.06% | 107,112 |
| Jun 18, 2026 | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | -1.05% | 84,219 |
| Jun 17, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 1.60% | 34,017 |
| Jun 16, 2026 | 1.88 | 1.90 | 1.81 | 1.87 | 1.87 | -0.53% | 32,904 |
| Jun 15, 2026 | 1.88 | 2.00 | 1.80 | 1.88 | 1.88 | 2.73% | 153,154 |
| Jun 12, 2026 | 1.80 | 1.90 | 1.72 | 1.83 | 1.83 | 2.81% | 435,791 |
| Jun 11, 2026 | 1.84 | 1.84 | 1.72 | 1.78 | 1.78 | -3.26% | 28,777 |
| Jun 10, 2026 | 1.80 | 1.88 | 1.78 | 1.84 | 1.84 | -0.54% | 178,897 |
| Jun 9, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.85 | - | 18,917 |
| Jun 8, 2026 | 1.96 | 1.96 | 1.80 | 1.85 | 1.85 | -2.12% | 165,322 |
| Jun 5, 2026 | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | 3.28% | 45,153 |
| Jun 4, 2026 | 1.92 | 1.92 | 1.79 | 1.83 | 1.83 | 0.55% | 11,292 |
| Jun 3, 2026 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 1.11% | 84,722 |
| Jun 2, 2026 | 1.74 | 2.02 | 1.71 | 1.80 | 1.80 | 4.65% | 169,457 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | 1.18% | 22,922 |
| May 29, 2026 | 1.63 | 1.75 | 1.61 | 1.70 | 1.70 | 0.59% | 241,020 |
| May 28, 2026 | 1.69 | 1.77 | 1.62 | 1.69 | 1.69 | -3.98% | 132,130 |
| May 27, 2026 | 1.77 | 1.85 | 1.71 | 1.76 | 1.76 | -0.56% | 121,095 |