Nordic Technology Group AS (OSL:NTG)
Norway · Delayed Price · Currency is NOK 1.040
+0.010 (0.97%)
At close: Oct 13, 2025
OSL:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 13, 2025 | 0.93 | 1.04 | 0.93 | 1.04 | 1.04 | 0.97% | 2,800 |
| Oct 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 3,000 |
| Oct 9, 2025 | 1.00 | 1.01 | 0.90 | 1.01 | 1.01 | 20.96% | 109,282 |
| Oct 8, 2025 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 3.09% | 43,262 |
| Oct 7, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 1.25% | 93,578 |
| Oct 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 37,661 |
| Oct 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -20.00% | 421 |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | 100 |
| Oct 1, 2025 | 0.95 | 1.09 | 0.95 | 1.08 | 1.08 | 29.34% | 24,838 |
| Sep 30, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -16.50% | 31,489 |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 1,200 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.10 | 1.10 | 1.10 | -9.09% | 523 |
| Sep 25, 2025 | 1.50 | 1.65 | 1.21 | 1.21 | 1.21 | 0.83% | 2,281 |
| Sep 24, 2025 | 1.21 | 1.69 | 1.20 | 1.20 | 1.20 | 11.11% | 120,595 |
| Sep 23, 2025 | 0.98 | 1.10 | 0.95 | 1.08 | 1.08 | 22.03% | 49,362 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 9.26% | 11,612 |
| Sep 19, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 0.62% | 26,158 |
| Sep 18, 2025 | 0.97 | 0.97 | 0.81 | 0.81 | 0.81 | -15.26% | 35,038 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.76% | 1,615 |
| Sep 15, 2025 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | -5.03% | 122,736 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.81 | 0.90 | 0.90 | -8.21% | 98,650 |
| Sep 11, 2025 | 0.77 | 0.98 | 0.70 | 0.98 | 0.98 | 39.29% | 297,406 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.70 | 0.70 | 0.70 | -22.22% | 68,002 |
| Sep 9, 2025 | 0.78 | 0.90 | 0.78 | 0.90 | 0.90 | 7.14% | 265,000 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 9,500 |
| Sep 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 3, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | - | 27,000 |
| Sep 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 15 |
| Sep 1, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -6.82% | 190,425 |
| Aug 29, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 315,778 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.80 | 0.89 | 0.89 | -3.26% | 125,000 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.80 | 0.92 | 0.92 | -8.00% | 340,202 |
| Aug 26, 2025 | 1.00 | 1.15 | 0.99 | 1.00 | 1.00 | 11.11% | 137,341 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 50,794 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 14, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -5.26% | 366,167 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 125,000 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 75,000 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 40,000 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 30,000 |