Nordic Technology Group AS (OSL:NTG)
Norway
· Delayed Price · Currency is NOK 1.510
-0.040 (-2.58%)
At close: Dec 5, 2025
OSL:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -2.58% | 74,056 |
| Dec 4, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -21.72% | 2,434 |
| Dec 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 2, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 500 |
| Dec 1, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 1,725 |
| 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 |
| Sep 19, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 0.62% | 26,158 |
| Sep 18, 2025 | 0.97 | 0.97 | 0.81 | 0.81 | 0.81 | -15.26% | 35,038 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.76% | 1,615 |
| Sep 15, 2025 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | -5.03% | 122,736 |
| 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 |