Nordic Technology Group AS (OSL:NTG)
Norway · Delayed Price · Currency is NOK 1.900
0.00 (0.00%)
At close: Apr 1, 2026
OSL:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 1,500 |
| Mar 31, 2026 | 1.95 | 1.95 | 1.84 | 1.90 | 1.90 | 13.10% | 13,008 |
| Mar 30, 2026 | 1.99 | 2.00 | 1.61 | 1.68 | 1.68 | -6.67% | 30,444 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.79 | 1.80 | 1.80 | -8.63% | 19,648 |
| Mar 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 25, 2026 | 1.71 | 1.98 | 1.55 | 1.97 | 1.97 | 15.20% | 17,663 |
| Mar 24, 2026 | 2.00 | 2.08 | 1.56 | 1.71 | 1.71 | 0.59% | 86,687 |
| Mar 23, 2026 | 2.24 | 2.24 | 1.70 | 1.70 | 1.70 | -24.11% | 13,714 |
| Mar 20, 2026 | 2.00 | 2.30 | 2.00 | 2.24 | 2.24 | 12.00% | 114,019 |
| Mar 19, 2026 | 1.72 | 2.00 | 1.72 | 2.00 | 2.00 | 16.28% | 4,838 |
| Mar 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 65 |
| Mar 17, 2026 | 2.00 | 2.06 | 1.71 | 1.80 | 1.80 | 20.00% | 5,559 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -24.62% | 690 |
| Mar 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 12, 2026 | 2.00 | 2.20 | 1.99 | 1.99 | 1.99 | 25.95% | 56,724 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.58 | 1.58 | 1.58 | -21.00% | 2,174 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | 42.86% | 51,060 |
| Mar 9, 2026 | 1.15 | 1.40 | 1.15 | 1.40 | 1.40 | 27.27% | 67,190 |
| Mar 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -45.00% | 2,452 |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 2, 2026 | 1.80 | 2.00 | 1.80 | 2.00 | 2.00 | 3.09% | 9,719 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.71 | 1.94 | 1.94 | -3.00% | 10,305 |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 37 |
| Feb 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.11% | 3,599 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.61 | 1.93 | 1.93 | -3.50% | 4,051 |
| Feb 23, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 14.29% | 4,360 |
| Feb 20, 2026 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -12.50% | 4,603 |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 750 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 2,578 |
| Feb 17, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 1,100 |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 21.21% | 503 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 6, 2026 | 1.99 | 2.00 | 1.65 | 1.65 | 1.65 | -5.17% | 10,628 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 1,090 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 50 |
| Feb 2, 2026 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | 16.67% | 10,074 |
| Jan 30, 2026 | 1.00 | 1.50 | 1.00 | 1.50 | 1.50 | 25.00% | 49,478 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,072 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |