Skip to main content
Nordic Financials ASA (OSL:NOFIN)
Norway flag Norway · Delayed Price · Currency is NOK
1.960
-0.030 (-1.51%)
Apr 28, 2026, 4:25 PM CET

Nordic Financials ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.961.961.921.961.96-1.51%128,002
Apr 27, 20262.042.041.911.991.99-3.40%74,580
Apr 24, 20261.992.061.992.062.063.00%15,708
Apr 23, 20262.002.001.992.002.00-12,319
Apr 22, 20262.022.101.962.002.001.01%184,238
Apr 21, 20261.982.021.941.981.981.02%91,598
Apr 20, 20261.911.971.901.961.962.08%28,241
Apr 17, 20261.902.001.861.921.921.05%49,472
Apr 16, 20261.981.981.901.901.90-2.56%49,279
Apr 15, 20261.922.001.881.951.952.63%240,626
Apr 14, 20261.862.001.861.901.901.06%417,991
Apr 13, 20261.791.911.791.881.883.30%33,116
Apr 10, 20261.851.941.811.821.82-0.55%193,653
Apr 9, 20261.851.851.821.831.830.55%6,038
Apr 8, 20261.881.931.791.821.82-67,091
Apr 7, 20261.941.941.761.821.82-3.19%127,656
Apr 1, 20261.821.941.821.881.88-1.00%26,388
Mar 31, 20261.941.941.861.901.90-1.09%57,883
Mar 30, 20261.901.921.841.921.921.59%96,029
Mar 27, 20261.921.921.761.891.892.72%28,988
Mar 26, 20261.791.841.741.841.842.79%105,874
Mar 25, 20261.791.791.721.791.79-41,124
Mar 24, 20261.701.801.701.791.79-0.50%138,079
Mar 23, 20261.771.861.661.801.80-0.06%105,031
Mar 20, 20261.891.931.781.801.80-6.69%327,605
Mar 19, 20261.881.931.801.931.934.27%46,638
Mar 18, 20261.911.931.831.851.85-4.88%39,002
Mar 17, 20261.881.951.861.951.952.37%91,239
Mar 16, 20261.781.951.781.901.902.15%45,803
Mar 13, 20261.791.951.791.861.861.09%81,769
Mar 12, 20261.801.891.801.841.84-4.17%26,639
Mar 11, 20261.801.921.781.921.924.35%43,190
Mar 10, 20261.801.861.781.841.84-0.54%34,212
Mar 9, 20261.861.921.771.851.85-0.54%116,376
Mar 6, 20261.951.951.831.861.861.58%94,400
Mar 5, 20261.951.951.821.831.83-6.01%166,227
Mar 4, 20261.782.051.731.951.9511.95%686,238
Mar 3, 20261.711.781.661.741.741.75%133,265
Mar 2, 20261.741.771.681.711.710.59%329,276
Feb 27, 20261.761.771.601.701.70-1.73%345,213
Feb 26, 20261.661.751.661.731.731.88%57,841
Feb 25, 20261.651.701.651.701.701.07%108,736
Feb 24, 20261.681.681.651.681.68-0.59%111,014
Feb 23, 20261.751.751.681.691.691.08%78,812
Feb 20, 20261.731.731.671.671.67-2.22%7,128
Feb 19, 20261.681.731.681.711.71-0.58%21,076
Feb 18, 20261.731.731.701.721.72-0.81%65,314
Feb 17, 20261.731.731.731.731.730.46%865
Feb 16, 20261.681.741.681.731.730.35%29,429
Feb 13, 20261.701.751.701.721.72-1.71%76,896
Feb 12, 20261.801.801.721.751.751.74%3,040
Feb 11, 20261.711.761.711.721.72-0.58%17,293
Feb 10, 20261.721.741.711.731.730.29%59,136
Feb 9, 20261.741.741.731.731.73-1.43%19,686
Feb 6, 20261.741.751.731.751.750.57%40,870
Feb 5, 20261.731.741.731.741.740.81%98,954
Feb 4, 20261.731.731.731.731.73-0.06%26,529
Feb 3, 20261.731.801.731.731.730.06%3,639
Feb 2, 20261.741.781.731.731.73-1.03%23,036
Jan 30, 20261.741.771.741.741.74-1.47%24,895
Jan 29, 20261.781.781.741.771.771.14%89,624
Jan 28, 20261.741.751.731.751.751.04%3,917
Jan 27, 20261.731.771.731.731.73-2.53%12,422
Jan 26, 20261.721.781.721.781.780.06%36,942
Jan 23, 20261.781.781.721.781.78-0.17%19,609
Jan 22, 20261.781.781.741.781.782.83%18,658
Jan 21, 20261.711.781.711.731.73-2.26%44,013
Jan 20, 20261.781.781.711.771.77-5,941
Jan 19, 20261.751.781.741.771.771.14%71,952
Jan 16, 20261.761.771.741.751.75-35,076
Jan 15, 20261.741.771.741.751.75-0.57%132,435
Jan 14, 20261.711.771.711.761.761.15%44,959
Jan 13, 20261.681.801.681.741.74-3.28%174,881
Jan 12, 20261.681.841.681.801.801.64%28,210
Jan 9, 20261.611.771.611.771.77-153,078
Jan 8, 20261.721.771.601.771.772.79%83,543
Jan 7, 20261.731.771.701.721.72-2.16%50,130
Jan 6, 20261.731.761.731.761.761.73%15,179
Jan 5, 20261.731.761.731.731.73-2.81%98,940
Jan 2, 20261.721.781.721.781.781.14%68,776
Dec 30, 20251.771.801.741.761.76-1.68%143,870
Dec 29, 20251.801.801.771.791.79-1.65%103,978
Dec 23, 20251.781.831.771.821.822.25%48,847
Dec 22, 20251.781.831.781.781.78-22,311
Dec 19, 20251.851.851.781.781.78-1.11%28,441
Dec 18, 20251.781.801.761.801.800.56%25,987
Dec 17, 20251.781.821.781.791.79-0.56%113,452
Dec 16, 20251.801.871.801.801.80-55,876
Dec 15, 20251.821.871.801.801.80-4.26%56,747
Dec 12, 20251.781.881.781.881.883.30%101,030
Dec 11, 20251.791.821.781.821.822.42%70,467
Dec 10, 20251.751.781.751.781.78-1.28%4,380
Dec 9, 20251.721.901.721.801.80-0.28%26,046
Dec 8, 20251.751.891.751.811.811.12%78,646
Dec 5, 20251.761.801.761.791.790.85%29,801
Dec 4, 20251.851.851.761.771.77-1.67%71,911
Dec 3, 20251.771.801.771.801.80-46,092
Dec 2, 20251.751.811.751.801.80-0.55%35,336
Dec 1, 20251.771.851.771.811.811.34%213,680
Nov 28, 20251.881.881.751.791.79-8.17%514,278