Nordic Technology Group AS (OSL:NTG)
Norway · Delayed Price · Currency is NOK 0.8950
-0.0800 (-8.21%)
At close: Sep 12, 2025
OSL:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 60,400 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 98,556 |
| Aug 1, 2025 | 1.05 | 1.15 | 0.90 | 0.90 | 0.90 | -10.00% | 211,300 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 2,368 |
| Jul 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,790 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 12.90% | 10,600 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 23, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 3.33% | 4,687 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -16.67% | 4,700 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 13.68% | 5,100 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.97% | 3,300 |
| Jul 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.50% | 6,690 |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 14, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 303,680 |
| Jul 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 9, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 3.09% | 59,294 |
| Jul 8, 2025 | 0.86 | 0.97 | 0.86 | 0.97 | 0.97 | 7.78% | 394,005 |
| Jul 7, 2025 | 0.80 | 0.95 | 0.80 | 0.90 | 0.90 | 15.38% | 695,750 |