Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	10.470	10.668	10.470	10.579	10.579	709,452
2023-09-01	10.618	10.618	10.428	10.542	10.542	428,185
2023-08-31	10.548	10.784	10.498	10.692	10.692	699,665
2023-08-30	10.850	10.927	10.484	10.668	10.668	1,052,514
2023-08-29	10.705	10.982	10.705	10.831	10.831	635,054
2023-08-25	10.495	10.673	10.461	10.571	10.571	968,243
2023-08-24	11.007	11.042	10.650	10.664	10.664	933,335
2023-08-23	10.814	11.047	10.779	10.904	10.904	1,290,215
2023-08-22	10.474	10.922	10.474	10.797	10.797	298,509
2023-08-21	10.661	10.733	10.498	10.664	10.664	517,307
2023-08-18	10.659	10.659	10.387	10.479	10.479	1,199,786
2023-08-17	10.853	10.853	10.613	10.743	10.743	983,592
2023-08-16	11.003	11.023	10.894	10.940	10.940	2,298,278
2023-08-15	11.213	11.213	11.014	11.113	11.113	342,838
2023-08-14	11.097	11.328	11.070	11.256	11.256	164,743
2023-08-11	11.060	11.222	11.060	11.143	11.143	835,716
2023-08-10	11.178	11.309	10.991	11.064	11.064	2,393,650
2023-08-09	11.561	11.577	11.254	11.438	11.438	786,411
2023-08-08	11.358	11.466	11.342	11.397	11.397	890,579
2023-08-07	11.641	11.692	11.328	11.584	11.584	634,100
2023-08-04	11.863	11.927	11.729	11.802	11.802	591,364
2023-08-03	11.782	11.955	11.720	11.751	11.751	1,017,510
2023-08-02	12.343	12.343	11.914	12.068	12.068	568,817
2023-08-01	12.487	12.758	12.487	12.698	12.698	298,152
2023-07-31	12.444	12.776	12.444	12.667	12.667	335,727
2023-07-28	12.668	12.694	12.458	12.573	12.573	264,159
2023-07-27	12.924	12.949	12.762	12.824	12.824	995,541
2023-07-26	12.504	12.970	12.504	12.906	12.906	805,570
2023-07-25	12.686	12.767	12.444	12.582	12.582	456,838
2023-07-24	12.509	12.878	12.509	12.615	12.615	386,813
2023-07-21	12.342	12.831	12.342	12.653	12.653	1,243,805
2023-07-20	12.186	12.555	12.186	12.349	12.349	464,488
2023-07-19	12.190	12.592	12.089	12.474	12.474	830,833
2023-07-18	12.043	12.956	11.987	12.625	12.625	2,435,565
2023-07-17	11.503	11.632	11.360	11.522	11.522	1,300,435
2023-07-14	11.750	11.992	11.605	11.775	11.775	1,287,773
2023-07-13	11.628	11.900	11.531	11.751	11.751	1,140,769
2023-07-12	11.300	11.494	11.277	11.412	11.412	472,152
2023-07-11	11.565	11.618	11.084	11.194	11.194	2,046,459
2023-07-10	11.017	11.125	10.963	10.991	10.991	1,068,747
2023-07-07	10.950	11.309	10.797	11.162	11.162	1,327,645
2023-07-06	11.088	11.088	10.758	10.904	10.904	1,351,664
2023-07-05	11.489	11.531	11.120	11.275	11.275	1,390,666
2023-07-04	11.512	11.688	11.402	11.625	11.625	479,182
2023-07-03	11.593	11.826	11.411	11.572	11.572	747,128
2023-06-30	11.939	12.075	11.545	11.774	11.774	1,074,774
2023-06-29	11.337	11.678	11.337	11.504	11.504	741,787
2023-06-28	11.040	11.231	10.945	11.147	11.147	460,957
2023-06-27	11.065	11.065	10.834	10.924	10.924	998,697
2023-06-26	11.192	11.291	10.954	11.071	11.071	737,405
2023-06-23	11.427	11.577	10.940	11.158	11.158	3,710,471
2023-06-22	12.356	12.356	11.893	12.123	12.123	652,049
2023-06-21	12.675	12.675	12.448	12.539	12.539	2,694,326
2023-06-20	12.582	12.896	12.559	12.624	12.624	306,679
2023-06-19	12.513	12.776	12.513	12.659	12.659	705,675
2023-06-16	12.677	13.117	12.656	12.802	12.802	1,592,946
2023-06-15	12.331	12.587	12.331	12.468	12.468	475,509
2023-06-14	12.389	12.573	12.246	12.460	12.460	1,058,960
2023-06-13	12.818	12.818	12.398	12.675	12.675	270,910
2023-06-12	12.516	12.522	12.315	12.444	12.444	895,784

← NewerPage 14 of 21 · 1,238 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.