Nordic Technology Group AS (OSL:NTG)
Norway · Delayed Price · Currency is NOK 2.000
-0.260 (-11.50%)
At close: Nov 28, 2025
OSL:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -11.50% | 10,590 |
| Nov 27, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | 1,148 |
| Nov 26, 2025 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | 38.18% | 6,345 |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -9.34% | 4 |
| Nov 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,185 |
| Nov 21, 2025 | 1.60 | 1.82 | 1.60 | 1.82 | 1.82 | 11.66% | 6,000 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.78% | 1 |
| Nov 19, 2025 | 2.00 | 2.00 | 1.73 | 1.73 | 1.73 | -13.50% | 14,460 |
| Nov 18, 2025 | 1.60 | 2.10 | 1.60 | 2.00 | 2.00 | 25.00% | 11,543 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 6,469 |
| Nov 14, 2025 | 2.00 | 2.30 | 1.50 | 1.50 | 1.50 | -22.68% | 66,375 |
| Nov 13, 2025 | 1.10 | 1.94 | 1.10 | 1.94 | 1.94 | 79.63% | 270,058 |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 10, 2025 | 0.91 | 1.08 | 0.91 | 1.08 | 1.08 | -1.82% | 21,999 |
| Nov 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,265 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 323 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 340 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 29, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 11,500 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,819 |
| Oct 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1,180 |
| Oct 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 17.20% | 1,040 |
| Oct 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -10.58% | 35 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 35 |
| 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 |