Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	13.996	14.234	13.634	13.830	13.830	3,633,753
2023-03-06	14.898	15.234	14.898	14.995	14.995	814,089
2023-03-03	14.340	14.792	14.340	14.761	14.761	393,118
2023-03-02	14.252	14.473	13.943	14.147	14.147	910,465
2023-03-01	14.575	14.700	13.989	14.162	14.162	1,006,309
2023-02-28	14.833	15.147	14.123	14.630	14.630	2,349,784
2023-02-27	14.460	14.653	14.335	14.464	14.464	666,015
2023-02-24	15.008	15.165	14.321	14.524	14.524	1,265,883
2023-02-23	15.419	15.419	14.995	15.255	15.255	386,681
2023-02-22	15.458	15.705	15.078	15.583	15.583	593,990
2023-02-21	15.760	15.945	15.663	15.793	15.793	568,738
2023-02-20	15.624	15.977	15.576	15.734	15.734	576,081
2023-02-17	16.164	16.272	15.608	15.779	15.779	1,119,516
2023-02-16	16.042	16.328	16.042	16.232	16.232	494,336
2023-02-15	15.917	16.162	15.802	15.935	15.935	314,224
2023-02-14	16.330	16.388	15.889	16.053	16.053	245,944
2023-02-13	16.164	16.482	16.143	16.251	16.251	545,598
2023-02-10	16.821	16.821	16.314	16.542	16.542	700,023
2023-02-09	16.964	17.365	16.964	17.069	17.069	950,235
2023-02-08	17.072	17.485	17.024	17.296	17.296	953,815
2023-02-07	16.934	17.425	16.623	16.992	16.992	2,265,310
2023-02-06	16.196	16.461	16.165	16.344	16.344	580,214
2023-02-03	16.291	16.554	16.088	16.370	16.370	999,250
2023-02-02	16.115	16.778	15.986	16.247	16.247	1,777,668
2023-02-01	15.786	16.079	15.710	15.918	15.918	802,219
2023-01-31	14.962	15.645	14.962	15.368	15.368	655,984
2023-01-30	14.732	15.082	14.732	14.939	14.939	1,205,427
2023-01-27	14.644	14.898	14.621	14.776	14.776	434,416
2023-01-26	14.967	14.967	14.699	14.833	14.833	267,914
2023-01-25	14.949	14.949	14.629	14.678	14.678	92,444
2023-01-24	15.115	15.115	14.741	14.795	14.795	194,997
2023-01-23	14.718	15.022	14.718	14.769	14.769	292,702
2023-01-20	14.441	14.612	14.243	14.411	14.411	1,270,782
2023-01-19	14.886	14.972	14.445	14.626	14.626	725,931
2023-01-18	14.882	15.267	14.806	15.107	15.107	824,278
2023-01-17	14.782	15.271	14.630	14.839	14.839	711,162
2023-01-16	15.432	15.432	14.713	14.973	14.973	2,193,014
2023-01-13	15.966	16.023	15.534	15.829	15.829	764,763
2023-01-12	15.640	16.185	15.640	15.932	15.932	1,507,490
2023-01-11	15.147	15.673	15.147	15.485	15.485	927,725
2023-01-10	15.251	15.336	14.663	14.943	14.943	1,982,115
2023-01-09	15.175	15.659	14.944	15.424	15.424	1,704,214
2023-01-06	14.257	15.078	14.257	14.666	14.666	1,338,171
2023-01-05	13.902	14.049	13.740	13.922	13.922	828,035
2023-01-04	13.371	13.823	13.371	13.698	13.698	835,821
2023-01-03	13.007	13.348	13.007	13.104	13.104	768,750
2022-12-30	12.735	12.784	12.642	12.746	12.746	180,365
2022-12-29	12.430	12.822	12.430	12.642	12.642	196,536
2022-12-28	12.506	12.716	12.458	12.599	12.599	280,205
2022-12-23	12.483	12.546	12.287	12.467	12.467	310,902
2022-12-22	12.578	12.785	12.439	12.658	12.658	742,663
2022-12-21	12.308	12.633	12.241	12.411	12.411	939,345
2022-12-20	13.122	13.122	12.202	12.674	12.674	1,662,406
2022-12-19	13.569	14.054	13.569	13.946	13.946	1,028,211
2022-12-16	13.491	13.726	13.366	13.519	13.519	410,133
2022-12-15	14.035	14.141	13.519	13.821	13.821	636,587
2022-12-14	14.054	14.363	13.938	14.244	14.244	371,671
2022-12-13	14.121	14.432	13.735	14.286	14.286	1,680,750
2022-12-12	13.639	14.298	13.639	13.856	13.856	397,225
2022-12-09	13.712	13.805	13.417	13.556	13.556	728,863

← NewerPage 16 of 21 · 1,245 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.