Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.979 | 8.062 | 6.979 | 7.697 | 7.697 | 789,863 |
| 2024-05-24 | 6.300 | 6.466 | 5.765 | 6.398 | 6.398 | 339,770 |
| 2024-05-23 | 5.841 | 6.655 | 5.681 | 6.321 | 6.321 | 583,124 |
| 2024-05-22 | 5.737 | 5.917 | 5.544 | 5.793 | 5.793 | 491,708 |
| 2024-05-21 | 5.555 | 5.800 | 5.384 | 5.677 | 5.677 | 435,522 |
| 2024-05-16 | 5.693 | 5.836 | 5.101 | 5.201 | 5.201 | 550,028 |
| 2024-05-15 | 5.742 | 5.928 | 5.535 | 5.718 | 5.718 | 351,814 |
| 2024-05-14 | 5.326 | 5.850 | 5.277 | 5.650 | 5.650 | 459,585 |
| 2024-05-13 | 5.287 | 5.350 | 5.081 | 5.161 | 5.161 | 210,512 |
| 2024-05-10 | 5.037 | 5.293 | 5.035 | 5.286 | 5.286 | 210,560 |
| 2024-05-08 | 5.133 | 5.133 | 4.834 | 4.914 | 4.914 | 151,030 |
| 2024-05-07 | 5.053 | 5.348 | 5.039 | 5.223 | 5.223 | 255,213 |
| 2024-05-03 | 4.776 | 4.915 | 4.714 | 4.810 | 4.810 | 171,892 |
| 2024-05-02 | 4.671 | 4.828 | 4.634 | 4.760 | 4.760 | 137,154 |
| 2024-04-30 | 4.754 | 4.926 | 4.647 | 4.786 | 4.786 | 661,394 |
| 2024-04-29 | 4.651 | 4.836 | 4.571 | 4.741 | 4.741 | 286,633 |
| 2024-04-26 | 4.424 | 4.718 | 4.382 | 4.505 | 4.505 | 715,876 |
| 2024-04-25 | 4.200 | 4.275 | 4.151 | 4.206 | 4.206 | 771,543 |
| 2024-04-24 | 4.336 | 4.336 | 4.151 | 4.212 | 4.212 | 378,509 |
| 2024-04-23 | 4.353 | 4.428 | 4.173 | 4.296 | 4.296 | 1,076,563 |
| 2024-04-22 | 4.367 | 4.458 | 4.299 | 4.314 | 4.314 | 596,834 |
| 2024-04-19 | 4.382 | 4.408 | 4.289 | 4.323 | 4.323 | 632,358 |
| 2024-04-18 | 4.265 | 4.404 | 4.226 | 4.356 | 4.356 | 1,841,996 |
| 2024-04-17 | 4.549 | 4.612 | 4.220 | 4.484 | 4.484 | 4,122,687 |
| 2024-04-16 | 4.653 | 4.795 | 4.502 | 4.646 | 4.646 | 1,178,439 |
| 2024-04-15 | 4.860 | 4.885 | 4.647 | 4.733 | 4.733 | 884,911 |
| 2024-04-12 | 4.848 | 5.066 | 4.825 | 4.948 | 4.948 | 2,059,938 |
| 2024-04-11 | 4.804 | 4.944 | 4.749 | 4.840 | 4.840 | 785,532 |
| 2024-04-10 | 5.449 | 5.529 | 4.760 | 5.008 | 5.008 | 2,779,257 |
| 2024-04-09 | 5.090 | 5.740 | 5.090 | 5.379 | 5.379 | 1,116,104 |
| 2024-04-08 | 5.004 | 5.110 | 4.793 | 5.040 | 5.040 | 936,674 |
| 2024-04-05 | 4.904 | 5.018 | 4.622 | 4.955 | 4.955 | 874,060 |
| 2024-04-04 | 4.363 | 5.016 | 4.363 | 4.679 | 4.679 | 1,121,241 |
| 2024-04-03 | 4.396 | 4.597 | 4.391 | 4.396 | 4.396 | 903,123 |
| 2024-04-02 | 4.454 | 4.703 | 4.443 | 4.579 | 4.579 | 1,194,361 |
| 2024-03-27 | 4.484 | 4.501 | 4.383 | 4.383 | 4.383 | 509,359 |
| 2024-03-26 | 4.494 | 4.544 | 4.437 | 4.503 | 4.503 | 867,704 |
| 2024-03-25 | 4.441 | 4.640 | 4.410 | 4.454 | 4.454 | 699,808 |
| 2024-03-22 | 4.479 | 4.692 | 4.289 | 4.555 | 4.555 | 554,454 |
| 2024-03-21 | 4.469 | 4.569 | 4.370 | 4.497 | 4.497 | 711,609 |
| 2024-03-20 | 4.168 | 4.439 | 4.059 | 4.257 | 4.257 | 971,274 |
| 2024-03-19 | 4.232 | 4.406 | 4.129 | 4.248 | 4.248 | 1,204,747 |
| 2024-03-18 | 4.507 | 4.612 | 4.359 | 4.558 | 4.558 | 1,097,996 |
| 2024-03-15 | 4.497 | 4.539 | 4.375 | 4.450 | 4.450 | 1,041,730 |
| 2024-03-14 | 4.450 | 4.658 | 4.299 | 4.428 | 4.428 | 845,760 |
| 2024-03-13 | 4.281 | 4.301 | 4.151 | 4.257 | 4.257 | 374,170 |
| 2024-03-12 | 4.339 | 4.413 | 4.259 | 4.302 | 4.302 | 1,067,536 |
| 2024-03-11 | 4.243 | 4.446 | 4.227 | 4.383 | 4.383 | 1,863,712 |
| 2024-03-08 | 4.383 | 4.399 | 4.240 | 4.306 | 4.306 | 1,412,105 |
| 2024-03-07 | 4.253 | 4.381 | 4.175 | 4.281 | 4.281 | 377,468 |
| 2024-03-06 | 4.437 | 4.437 | 4.170 | 4.389 | 4.389 | 663,083 |
| 2024-03-05 | 4.308 | 4.435 | 4.220 | 4.361 | 4.361 | 869,733 |
| 2024-03-04 | 4.594 | 4.651 | 4.416 | 4.515 | 4.515 | 742,258 |
| 2024-03-01 | 4.536 | 4.568 | 4.428 | 4.503 | 4.503 | 965,974 |
| 2024-02-29 | 4.182 | 4.634 | 3.980 | 4.542 | 4.542 | 1,477,281 |
| 2024-02-28 | 5.109 | 5.166 | 4.321 | 4.321 | 4.321 | 2,328,164 |
| 2024-02-27 | 4.027 | 4.266 | 4.027 | 4.189 | 4.189 | 1,869,864 |
| 2024-02-26 | 4.002 | 4.101 | 3.902 | 3.954 | 3.954 | 386,591 |
| 2024-02-23 | 4.443 | 4.450 | 4.164 | 4.238 | 4.238 | 1,214,512 |
| 2024-02-22 | 4.383 | 4.509 | 4.383 | 4.416 | 4.416 | 625,749 |
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.