Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 4.402 | 4.459 | 4.253 | 4.365 | 4.365 | 1,841,422 |
| 2024-02-20 | 4.430 | 4.442 | 4.312 | 4.367 | 4.367 | 938,537 |
| 2024-02-19 | 4.437 | 4.539 | 4.391 | 4.472 | 4.472 | 913,566 |
| 2024-02-16 | 4.490 | 4.566 | 4.377 | 4.485 | 4.485 | 1,446,006 |
| 2024-02-15 | 4.463 | 4.535 | 4.349 | 4.430 | 4.430 | 1,287,661 |
| 2024-02-14 | 4.372 | 4.456 | 4.363 | 4.432 | 4.432 | 2,399,028 |
| 2024-02-13 | 4.585 | 4.701 | 4.427 | 4.552 | 4.552 | 1,931,332 |
| 2024-02-12 | 4.547 | 4.741 | 4.492 | 4.610 | 4.610 | 2,596,089 |
| 2024-02-09 | 4.414 | 4.544 | 4.320 | 4.460 | 4.460 | 1,680,532 |
| 2024-02-08 | 4.410 | 4.580 | 4.288 | 4.533 | 4.533 | 779,646 |
| 2024-02-07 | 4.523 | 4.634 | 4.427 | 4.543 | 4.543 | 699,903 |
| 2024-02-06 | 4.705 | 4.780 | 4.408 | 4.509 | 4.509 | 2,759,008 |
| 2024-02-05 | 5.078 | 5.109 | 4.769 | 4.854 | 4.854 | 2,424,978 |
| 2024-02-02 | 5.082 | 5.489 | 4.852 | 5.265 | 5.265 | 2,213,322 |
| 2024-02-01 | 4.830 | 4.976 | 4.830 | 4.911 | 4.911 | 2,592,770 |
| 2024-01-31 | 4.668 | 4.923 | 4.644 | 4.804 | 4.804 | 732,879 |
| 2024-01-30 | 4.895 | 4.915 | 4.730 | 4.775 | 4.775 | 1,065,922 |
| 2024-01-29 | 4.828 | 4.836 | 4.653 | 4.724 | 4.724 | 1,403,025 |
| 2024-01-26 | 4.917 | 4.917 | 4.764 | 4.836 | 4.836 | 2,136,037 |
| 2024-01-25 | 4.887 | 5.122 | 4.780 | 4.836 | 4.836 | 1,031,688 |
| 2024-01-24 | 5.120 | 5.286 | 4.981 | 5.150 | 5.150 | 1,290,324 |
| 2024-01-23 | 4.799 | 5.024 | 4.741 | 4.900 | 4.900 | 1,103,138 |
| 2024-01-22 | 4.815 | 4.863 | 4.548 | 4.740 | 4.740 | 4,655,064 |
| 2024-01-19 | 5.130 | 5.193 | 4.668 | 4.699 | 4.699 | 1,459,540 |
| 2024-01-18 | 4.711 | 5.105 | 4.612 | 4.912 | 4.912 | 1,760,040 |
| 2024-01-17 | 4.878 | 5.003 | 4.797 | 5.003 | 5.003 | 1,048,411 |
| 2024-01-16 | 5.306 | 5.306 | 4.968 | 5.082 | 5.082 | 2,115,321 |
| 2024-01-15 | 5.535 | 5.548 | 5.277 | 5.451 | 5.451 | 745,398 |
| 2024-01-12 | 5.661 | 5.756 | 5.404 | 5.553 | 5.553 | 1,098,122 |
| 2024-01-11 | 5.850 | 5.937 | 5.673 | 5.736 | 5.736 | 1,104,795 |
| 2024-01-10 | 5.822 | 6.151 | 5.765 | 5.956 | 5.956 | 1,084,059 |
| 2024-01-09 | 6.032 | 6.040 | 5.802 | 5.857 | 5.857 | 382,289 |
| 2024-01-08 | 6.114 | 6.114 | 5.883 | 5.981 | 5.981 | 649,620 |
| 2024-01-05 | 6.239 | 6.256 | 5.963 | 6.059 | 6.059 | 2,881,373 |
| 2024-01-04 | 6.134 | 6.308 | 6.125 | 6.251 | 6.251 | 4,272,147 |
| 2024-01-03 | 6.348 | 6.376 | 6.134 | 6.199 | 6.199 | 2,555,824 |
| 2024-01-02 | 6.268 | 6.428 | 6.217 | 6.315 | 6.315 | 1,115,248 |
| 2023-12-29 | 6.491 | 6.511 | 6.337 | 6.416 | 6.416 | 1,067,127 |
| 2023-12-28 | 6.534 | 6.668 | 6.503 | 6.589 | 6.589 | 551,290 |
| 2023-12-27 | 6.343 | 6.647 | 6.343 | 6.533 | 6.533 | 910,547 |
| 2023-12-22 | 6.359 | 6.433 | 6.236 | 6.313 | 6.313 | 949,586 |
| 2023-12-21 | 6.327 | 6.577 | 6.293 | 6.457 | 6.457 | 801,806 |
| 2023-12-20 | 6.568 | 6.621 | 6.388 | 6.502 | 6.502 | 807,146 |
| 2023-12-19 | 6.527 | 6.804 | 6.527 | 6.621 | 6.621 | 775,887 |
| 2023-12-18 | 6.829 | 7.168 | 6.618 | 6.746 | 6.746 | 1,219,293 |
| 2023-12-15 | 6.903 | 7.092 | 6.714 | 6.913 | 6.913 | 1,863,335 |
| 2023-12-14 | 6.597 | 6.930 | 6.175 | 6.662 | 6.662 | 11,145,790 |
| 2023-12-13 | 6.546 | 6.546 | 5.738 | 6.154 | 6.154 | 8,977,306 |
| 2023-12-12 | 6.963 | 7.066 | 6.682 | 6.758 | 6.758 | 539,989 |
| 2023-12-11 | 6.978 | 7.013 | 6.730 | 6.869 | 6.869 | 628,390 |
| 2023-12-08 | 6.977 | 7.067 | 6.863 | 7.066 | 7.066 | 440,277 |
| 2023-12-07 | 7.171 | 7.334 | 6.918 | 7.151 | 7.151 | 224,765 |
| 2023-12-06 | 7.301 | 7.396 | 6.909 | 7.234 | 7.234 | 2,420,524 |
| 2023-12-05 | 7.427 | 7.632 | 7.195 | 7.572 | 7.572 | 482,343 |
| 2023-12-04 | 7.343 | 7.658 | 7.343 | 7.541 | 7.541 | 417,079 |
| 2023-12-01 | 7.263 | 7.430 | 7.107 | 7.311 | 7.311 | 1,470,211 |
| 2023-11-30 | 6.837 | 7.389 | 6.837 | 7.138 | 7.138 | 1,099,196 |
| 2023-11-29 | 6.642 | 7.049 | 6.629 | 6.914 | 6.914 | 742,126 |
| 2023-11-28 | 6.991 | 7.035 | 6.568 | 6.596 | 6.596 | 793,326 |
| 2023-11-27 | 7.042 | 7.311 | 7.026 | 7.231 | 7.231 | 1,627,131 |
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.