Nel ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	7.306	7.326	7.103	7.196	7.196	368,168
2023-11-23	7.562	7.562	7.214	7.381	7.381	307,054
2023-11-22	7.306	7.555	7.238	7.461	7.461	267,673
2023-11-21	7.809	8.025	7.380	7.581	7.581	1,007,262
2023-11-20	7.668	7.870	7.501	7.680	7.680	287,744
2023-11-17	7.483	7.830	7.380	7.781	7.781	944,035
2023-11-16	7.665	7.754	7.433	7.605	7.605	1,260,703
2023-11-15	7.775	8.092	7.520	7.682	7.682	2,465,680
2023-11-14	7.063	7.688	7.057	7.506	7.506	1,667,004
2023-11-13	7.001	7.037	6.821	6.936	6.936	1,058,947
2023-11-10	7.323	7.341	6.699	6.895	6.895	1,207,685
2023-11-09	7.200	7.531	7.190	7.284	7.284	1,687,272
2023-11-08	7.478	7.703	7.429	7.537	7.537	861,276
2023-11-07	7.824	7.841	7.380	7.451	7.451	1,248,585
2023-11-06	8.287	8.310	7.841	8.025	8.025	1,608,918
2023-11-03	7.679	8.081	7.573	7.866	7.866	3,133,810
2023-11-02	6.941	7.557	6.907	7.328	7.328	1,107,189
2023-11-01	6.616	6.942	6.616	6.825	6.825	3,415,855
2023-10-31	6.424	6.752	6.361	6.585	6.585	3,662,784
2023-10-30	6.524	6.572	6.291	6.540	6.540	1,715,385
2023-10-27	6.719	6.719	6.481	6.646	6.646	1,202,925
2023-10-26	6.384	6.710	6.236	6.393	6.393	1,555,241
2023-10-25	6.490	6.642	6.088	6.268	6.268	3,523,093
2023-10-24	6.619	6.976	6.568	6.840	6.840	2,134,420
2023-10-23	6.806	6.826	6.424	6.518	6.518	4,142,225
2023-10-20	7.101	7.162	6.695	6.851	6.851	15,462,550
2023-10-19	7.027	7.334	6.966	7.071	7.071	2,684,313
2023-10-18	7.132	7.286	6.928	7.025	7.025	1,503,741
2023-10-17	7.162	7.572	7.162	7.341	7.341	4,466,960
2023-10-16	6.916	7.313	6.852	7.061	7.061	1,467,375
2023-10-13	7.166	7.171	6.876	7.015	7.015	4,079,131
2023-10-12	7.310	7.466	7.184	7.361	7.361	1,900,070
2023-10-11	7.601	7.673	7.512	7.576	7.576	974,634
2023-10-10	7.002	7.524	6.974	7.331	7.331	1,530,639
2023-10-09	6.844	7.140	6.826	7.013	7.013	1,153,195
2023-10-06	6.986	7.120	6.789	7.025	7.025	1,026,552
2023-10-05	7.154	7.389	6.974	7.097	7.097	1,595,725
2023-10-04	7.038	7.297	6.996	7.135	7.135	1,236,426
2023-10-03	7.310	7.417	7.081	7.176	7.176	2,035,885
2023-10-02	7.715	8.073	7.564	7.770	7.770	1,789,019
2023-09-29	7.776	7.953	7.640	7.814	7.814	791,481
2023-09-28	7.680	7.686	7.413	7.556	7.556	1,227,458
2023-09-27	7.623	7.907	7.380	7.628	7.628	2,230,773
2023-09-26	8.244	8.300	7.489	7.747	7.747	3,059,005
2023-09-25	8.922	8.922	8.204	8.382	8.382	1,833,657
2023-09-22	9.266	9.266	8.754	9.099	9.099	1,607,586
2023-09-21	9.469	9.469	9.086	9.223	9.223	681,143
2023-09-20	9.577	9.750	9.506	9.559	9.559	697,883
2023-09-19	9.513	9.658	9.501	9.555	9.555	956,984
2023-09-18	9.598	9.893	9.593	9.742	9.742	527,180
2023-09-15	10.050	10.050	9.700	9.764	9.764	502,496
2023-09-14	9.658	10.009	9.603	9.773	9.773	502,493
2023-09-13	9.607	9.631	9.515	9.526	9.526	889,021
2023-09-12	9.757	9.806	9.497	9.613	9.613	861,286
2023-09-11	9.501	9.741	9.501	9.670	9.670	570,649
2023-09-08	9.654	9.704	9.363	9.549	9.549	1,183,895
2023-09-07	9.513	9.769	9.437	9.658	9.658	1,005,831
2023-09-06	10.080	10.258	9.916	10.018	10.018	857,812
2023-09-05	10.491	10.567	10.350	10.495	10.495	994,403
2023-09-04	10.470	10.668	10.470	10.579	10.579	709,452

← NewerPage 13 of 21 · 1,237 trading daysOlder →

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.