Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	13.226	13.672	13.219	13.412	13.412	1,894,159
2022-12-07	13.837	13.837	13.057	13.257	13.257	1,186,719
2022-12-06	14.229	14.275	13.980	14.174	14.174	658,184
2022-12-05	14.100	14.354	14.003	14.351	14.351	1,578,020
2022-12-02	13.680	14.045	13.680	13.781	13.781	930,472
2022-12-01	13.955	14.151	13.740	13.876	13.876	903,734
2022-11-30	13.401	13.837	13.343	13.669	13.669	4,498,148
2022-11-29	13.765	13.823	13.311	13.429	13.429	1,553,799
2022-11-28	13.514	13.989	13.403	13.697	13.697	1,679,150
2022-11-25	14.086	14.197	13.616	13.831	13.831	2,094,838
2022-11-24	13.420	14.164	13.316	13.817	13.817	2,694,307
2022-11-23	13.009	13.515	12.979	13.264	13.264	1,491,063
2022-11-22	12.947	13.085	12.642	12.968	12.968	796,204
2022-11-21	12.993	13.007	12.767	12.884	12.884	268,140
2022-11-18	12.804	13.044	12.629	12.771	12.771	456,240
2022-11-17	13.039	13.039	12.624	12.754	12.754	416,573
2022-11-16	13.486	13.560	12.988	13.207	13.207	749,720
2022-11-15	12.624	13.200	12.624	13.015	13.015	582,671
2022-11-14	12.550	12.744	12.343	12.644	12.644	518,885
2022-11-11	12.559	12.730	12.232	12.587	12.587	2,011,483
2022-11-10	11.561	12.629	11.337	12.201	12.201	1,378,873
2022-11-09	11.787	12.149	11.614	11.903	11.903	311,544
2022-11-08	11.902	11.992	11.711	11.796	11.796	440,728
2022-11-07	11.415	12.052	11.415	11.934	11.934	471,028
2022-11-04	11.683	12.075	11.683	11.699	11.699	759,396
2022-11-03	11.480	11.983	11.480	11.787	11.787	641,150
2022-11-02	12.080	12.227	11.761	12.039	12.039	1,232,035
2022-11-01	11.787	12.190	11.701	11.997	11.997	846,214
2022-10-31	11.706	11.775	11.337	11.534	11.534	863,191
2022-10-28	11.231	11.554	11.231	11.363	11.363	644,901
2022-10-27	11.508	11.540	10.844	11.143	11.143	1,900,957
2022-10-26	11.466	11.753	11.294	11.584	11.584	961,666
2022-10-25	11.466	11.517	10.917	11.174	11.174	1,918,888
2022-10-24	11.224	11.595	10.982	11.334	11.334	1,483,762
2022-10-21	10.488	11.254	10.488	11.118	11.118	3,215,558
2022-10-20	9.896	10.853	9.695	10.504	10.504	3,377,181
2022-10-19	10.737	11.088	10.392	10.691	10.691	1,159,565
2022-10-18	10.410	10.839	10.410	10.678	10.678	1,144,839
2022-10-17	10.689	10.774	10.055	10.368	10.368	1,936,791
2022-10-14	9.866	10.166	9.654	9.921	9.921	1,575,497
2022-10-13	9.504	9.778	9.077	9.678	9.678	3,901,431
2022-10-12	9.981	9.981	9.511	9.526	9.526	553,552
2022-10-11	10.023	10.175	9.870	10.103	10.103	1,132,572
2022-10-10	10.581	10.673	9.944	10.205	10.205	1,644,114
2022-10-07	10.488	10.977	10.488	10.799	10.799	1,908,417
2022-10-06	11.552	11.669	10.862	11.241	11.241	961,614
2022-10-05	12.020	12.020	11.360	11.754	11.754	677,765
2022-10-04	11.678	12.107	11.595	11.826	11.826	1,215,548
2022-10-03	11.229	11.254	10.830	11.002	11.002	1,378,564
2022-09-30	10.837	11.254	10.742	10.849	10.849	1,321,701
2022-09-29	11.282	11.282	10.792	11.088	11.088	1,332,595
2022-09-28	11.093	11.471	10.825	10.918	10.918	1,524,047
2022-09-27	11.116	11.485	10.987	11.259	11.259	703,828
2022-09-26	10.615	11.208	10.599	10.866	10.866	2,065,061
2022-09-23	10.922	11.079	10.608	10.700	10.700	734,620
2022-09-22	11.153	11.199	10.945	11.017	11.017	846,106
2022-09-21	10.959	11.397	10.848	11.165	11.165	879,544
2022-09-20	11.367	11.522	10.904	10.977	10.977	1,030,712
2022-09-16	11.791	11.867	11.323	11.494	11.494	1,026,799
2022-09-15	12.147	12.158	11.771	11.880	11.880	616,007

← NewerPage 17 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.