Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.643 | 5.776 | 5.586 | 5.695 | 5.695 | 35,141 |
| 2024-08-19 | 5.595 | 5.732 | 5.408 | 5.706 | 5.706 | 11,570 |
| 2024-08-16 | 5.638 | 5.698 | 5.430 | 5.684 | 5.684 | 60,012 |
| 2024-08-15 | 5.569 | 5.588 | 5.420 | 5.558 | 5.558 | 18,106 |
| 2024-08-14 | 5.698 | 5.778 | 5.512 | 5.622 | 5.622 | 44,791 |
| 2024-08-13 | 5.550 | 5.624 | 5.500 | 5.593 | 5.593 | 128,089 |
| 2024-08-12 | 5.616 | 5.736 | 5.524 | 5.550 | 5.550 | 12,808 |
| 2024-08-09 | 5.700 | 5.700 | 5.530 | 5.660 | 5.660 | 170,059 |
| 2024-08-08 | 5.636 | 5.636 | 5.250 | 5.343 | 5.343 | 27,932 |
| 2024-08-07 | 5.792 | 5.930 | 5.646 | 5.720 | 5.720 | 45,166 |
| 2024-08-06 | 5.538 | 5.808 | 5.538 | 5.720 | 5.720 | 389,929 |
| 2024-08-05 | 5.372 | 5.464 | 5.082 | 5.254 | 5.254 | 337,650 |
| 2024-08-02 | 5.942 | 6.062 | 5.650 | 5.814 | 5.814 | 83,031 |
| 2024-08-01 | 5.987 | 6.150 | 5.972 | 6.005 | 6.005 | 55,325 |
| 2024-07-31 | 6.225 | 6.300 | 5.844 | 6.018 | 6.018 | 82,834 |
| 2024-07-30 | 6.260 | 6.350 | 6.080 | 6.228 | 6.228 | 36,765 |
| 2024-07-29 | 6.080 | 6.454 | 6.080 | 6.132 | 6.132 | 134,895 |
| 2024-07-26 | 5.952 | 6.280 | 5.900 | 6.120 | 6.120 | 123,590 |
| 2024-07-25 | 5.809 | 5.960 | 5.780 | 5.904 | 5.904 | 63,246 |
| 2024-07-24 | 5.774 | 5.866 | 5.750 | 5.820 | 5.820 | 367,776 |
| 2024-07-23 | 5.938 | 6.083 | 5.864 | 5.944 | 5.944 | 150,185 |
| 2024-07-22 | 6.006 | 6.118 | 6.006 | 6.102 | 6.102 | 24,421 |
| 2024-07-19 | 5.954 | 6.148 | 5.750 | 5.923 | 5.923 | 106,880 |
| 2024-07-18 | 6.256 | 6.256 | 6.000 | 6.229 | 6.229 | 114,813 |
| 2024-07-17 | 6.121 | 6.606 | 6.000 | 6.208 | 6.208 | 593,370 |
| 2024-07-16 | 6.845 | 7.154 | 6.740 | 6.784 | 6.784 | 296,736 |
| 2024-07-15 | 7.259 | 7.630 | 6.538 | 7.059 | 7.059 | 371,312 |
| 2024-07-12 | 6.457 | 7.114 | 6.340 | 6.749 | 6.749 | 208,609 |
| 2024-07-11 | 5.948 | 6.494 | 5.830 | 6.293 | 6.293 | 163,474 |
| 2024-07-10 | 5.940 | 6.088 | 5.500 | 5.782 | 5.782 | 101,466 |
| 2024-07-09 | 6.102 | 6.246 | 5.950 | 5.980 | 5.980 | 50,642 |
| 2024-07-08 | 5.745 | 6.078 | 5.732 | 5.987 | 5.987 | 729,894 |
| 2024-07-05 | 5.963 | 6.200 | 5.798 | 5.973 | 5.973 | 585,387 |
| 2024-07-04 | 6.129 | 6.200 | 5.870 | 6.104 | 6.104 | 152,264 |
| 2024-07-03 | 6.032 | 6.082 | 5.806 | 5.865 | 5.865 | 36,032 |
| 2024-07-02 | 6.221 | 6.254 | 5.860 | 5.980 | 5.980 | 95,629 |
| 2024-07-01 | 5.573 | 6.162 | 5.448 | 6.090 | 6.090 | 159,963 |
| 2024-06-28 | 5.472 | 5.672 | 5.440 | 5.518 | 5.518 | 51,938 |
| 2024-06-27 | 5.454 | 5.572 | 5.330 | 5.418 | 5.418 | 31,682 |
| 2024-06-26 | 5.481 | 5.668 | 5.400 | 5.500 | 5.500 | 127,913 |
| 2024-06-25 | 5.622 | 5.642 | 5.380 | 5.398 | 5.398 | 231,392 |
| 2024-06-24 | 5.411 | 5.780 | 5.220 | 5.436 | 5.436 | 806,692 |
| 2024-06-21 | 5.561 | 5.690 | 5.358 | 5.415 | 5.415 | 405,749 |
| 2024-06-20 | 6.000 | 6.100 | 5.700 | 5.803 | 5.803 | 147,585 |
| 2024-06-19 | 6.136 | 6.136 | 5.806 | 5.806 | 5.806 | 88,631 |
| 2024-06-18 | 5.965 | 6.082 | 5.804 | 5.970 | 5.970 | 95,689 |
| 2024-06-17 | 6.000 | 6.002 | 5.778 | 5.946 | 5.946 | 99,507 |
| 2024-06-14 | 6.462 | 6.462 | 6.106 | 6.221 | 6.221 | 79,294 |
| 2024-06-13 | 6.452 | 6.452 | 6.384 | 6.432 | 6.432 | 61,024 |
| 2024-06-12 | 6.674 | 6.782 | 6.458 | 6.606 | 6.606 | 154,731 |
| 2024-06-11 | 6.769 | 7.320 | 6.498 | 6.554 | 6.554 | 286,102 |
| 2024-06-10 | 7.267 | 7.780 | 6.850 | 7.105 | 7.105 | 259,250 |
| 2024-06-07 | 6.872 | 7.131 | 6.457 | 6.900 | 6.900 | 290,414 |
| 2024-06-06 | 7.031 | 7.287 | 6.603 | 6.824 | 6.824 | 575,774 |
| 2024-06-05 | 7.232 | 7.282 | 6.891 | 7.055 | 7.055 | 161,905 |
| 2024-06-04 | 7.518 | 7.518 | 6.987 | 7.174 | 7.174 | 1,162,899 |
| 2024-06-03 | 7.546 | 7.933 | 7.380 | 7.740 | 7.740 | 748,877 |
| 2024-05-31 | 6.494 | 7.380 | 6.430 | 7.146 | 7.146 | 782,588 |
| 2024-05-30 | 6.919 | 7.371 | 6.293 | 7.060 | 7.060 | 289,551 |
| 2024-05-29 | 7.886 | 8.025 | 7.011 | 7.262 | 7.262 | 509,056 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.