Nordic Technology Group AS (OSL:NTG)
Norway · Delayed Price · Currency is NOK 1.950
+0.530 (37.32%)
At close: Jun 19, 2026
OSL:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.30 | 1.95 | 1.30 | 1.95 | 1.95 | 37.32% | 172,022 |
| Jun 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 16, 2026 | 1.35 | 1.42 | 1.26 | 1.42 | 1.42 | 5.97% | 74,249 |
| Jun 15, 2026 | 1.34 | 1.34 | 1.17 | 1.34 | 1.34 | - | 15,870 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 20,450 |
| Jun 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 470 |
| Jun 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.33% | 1,997 |
| Jun 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 107 |
| Jun 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jun 3, 2026 | 1.65 | 1.65 | 1.35 | 1.46 | 1.46 | -16.57% | 3,860 |
| Jun 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Jun 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 10,000 |
| May 29, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | - | 18,594 |
| May 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,800 |
| May 27, 2026 | 1.75 | 1.96 | 1.75 | 1.75 | 1.75 | -10.71% | 11,968 |
| May 26, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | 3.16% | 726 |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3 |
| May 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,000 |
| May 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 19, 2026 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | -4.04% | 65 |
| May 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | 1,875 |
| May 15, 2026 | 1.89 | 2.00 | 1.89 | 1.92 | 1.92 | 9.71% | 20,539 |
| May 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| May 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 1,000 |
| May 8, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 18,500 |
| May 7, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -11.11% | 1,644 |
| May 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| May 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| May 4, 2026 | 1.87 | 2.00 | 1.87 | 1.98 | 1.98 | 5.88% | 54,531 |
| Apr 30, 2026 | 1.56 | 1.87 | 1.56 | 1.87 | 1.87 | 8.72% | 350 |
| Apr 29, 2026 | 1.85 | 1.85 | 1.61 | 1.72 | 1.72 | -13.13% | 4,583 |
| Apr 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Apr 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 7,500 |
| Apr 24, 2026 | 1.98 | 1.98 | 1.80 | 1.97 | 1.97 | -1.01% | 10,354 |
| Apr 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 22, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 7,550 |
| Apr 21, 2026 | 1.80 | 2.00 | 1.75 | 1.99 | 1.99 | 15.03% | 44,672 |
| Apr 20, 2026 | 2.00 | 2.00 | 1.73 | 1.73 | 1.73 | -3.89% | 26,938 |
| Apr 17, 2026 | 1.89 | 1.89 | 1.60 | 1.80 | 1.80 | 1.12% | 79,667 |
| Apr 16, 2026 | 1.95 | 1.95 | 1.67 | 1.78 | 1.78 | 9.20% | 35,183 |
| Apr 15, 2026 | 1.79 | 1.79 | 1.61 | 1.63 | 1.63 | 1.24% | 36,824 |
| Apr 14, 2026 | 1.70 | 1.79 | 1.60 | 1.61 | 1.61 | -10.56% | 14,000 |
| Apr 13, 2026 | 1.80 | 2.02 | 1.80 | 1.80 | 1.80 | -5.76% | 79,852 |
| Apr 10, 2026 | 2.08 | 2.08 | 1.91 | 1.91 | 1.91 | 3.80% | 7,025 |
| Apr 9, 2026 | 2.10 | 2.10 | 1.84 | 1.84 | 1.84 | -12.38% | 6,319 |
| Apr 8, 2026 | 2.00 | 2.12 | 1.80 | 2.10 | 2.10 | 7.69% | 57,347 |