Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	12.564	12.970	11.886	12.038	12.038	1,848,625
2022-09-13	13.099	13.399	12.762	12.880	12.880	1,376,932
2022-09-12	13.159	13.256	12.928	13.142	13.142	1,196,412
2022-09-09	12.204	13.293	12.153	12.491	12.491	1,266,566
2022-09-08	12.714	12.767	12.195	12.257	12.257	1,168,648
2022-09-07	12.497	12.670	12.029	12.373	12.373	1,277,602
2022-09-06	12.804	13.191	12.804	12.856	12.856	281,651
2022-09-05	12.695	12.855	12.504	12.610	12.610	108,937
2022-09-02	13.207	13.247	12.859	12.921	12.921	581,471
2022-09-01	13.307	13.560	13.011	13.149	13.149	495,477
2022-08-31	13.821	13.842	13.233	13.566	13.566	384,968
2022-08-30	13.473	13.837	13.473	13.768	13.768	306,344
2022-08-26	14.289	14.533	14.289	14.304	14.304	503,410
2022-08-25	14.049	14.649	14.012	14.512	14.512	1,444,354
2022-08-24	13.911	14.100	13.666	13.818	13.818	145,041
2022-08-23	13.235	14.040	13.224	13.224	13.224	429,098
2022-08-22	13.680	13.860	13.403	13.470	13.470	392,837
2022-08-19	13.874	14.206	13.874	13.874	13.874	815,877
2022-08-18	14.342	14.400	14.051	14.051	14.051	621,297
2022-08-17	14.460	14.732	14.418	14.475	14.475	151,634
2022-08-16	14.365	14.912	14.220	14.623	14.623	788,798
2022-08-15	14.116	14.460	13.569	13.846	13.846	555,024
2022-08-12	14.806	14.806	14.045	14.046	14.046	871,441
2022-08-11	14.351	15.147	14.068	14.695	14.695	770,300
2022-08-10	14.815	15.078	14.367	14.634	14.634	1,579,652
2022-08-09	15.301	15.350	15.068	15.169	15.169	417,406
2022-08-08	15.481	15.543	14.838	15.281	15.281	1,322,505
2022-08-05	15.101	15.424	15.101	15.181	15.181	1,120,637
2022-08-04	14.769	15.055	14.483	14.760	14.760	582,862
2022-08-03	14.842	15.032	14.663	14.809	14.809	205,120
2022-08-02	14.494	14.801	14.058	14.584	14.584	303,937
2022-08-01	15.038	15.101	14.363	14.882	14.882	350,903
2022-07-29	15.490	15.636	14.907	15.203	15.203	468,709
2022-07-28	14.697	15.770	14.649	15.694	15.694	2,270,332
2022-07-27	13.846	14.252	13.846	14.222	14.222	337,794
2022-07-26	14.100	14.510	13.846	13.860	13.860	346,342
2022-07-25	14.533	14.533	13.966	14.180	14.180	284,622
2022-07-22	14.792	14.985	14.621	14.840	14.840	150,671
2022-07-21	14.838	15.156	14.566	14.778	14.778	333,457
2022-07-20	15.481	15.677	14.464	14.729	14.729	1,118,525
2022-07-19	14.328	15.580	14.294	15.270	15.270	1,598,037
2022-07-18	13.362	14.649	13.362	14.539	14.539	1,666,644
2022-07-15	12.303	12.642	12.038	12.201	12.201	1,403,434
2022-07-14	12.569	12.919	12.264	12.795	12.795	509,036
2022-07-13	12.534	12.739	12.232	12.358	12.358	129,143
2022-07-12	12.633	12.739	12.356	12.684	12.684	167,805
2022-07-11	12.241	13.131	12.241	12.824	12.824	399,641
2022-07-08	12.260	12.555	12.126	12.342	12.342	362,596
2022-07-07	11.927	12.287	11.927	12.257	12.257	328,011
2022-07-06	11.678	11.918	11.614	11.771	11.771	199,646
2022-07-05	11.531	11.729	11.531	11.635	11.635	135,232
2022-07-04	11.683	11.835	11.572	11.630	11.630	362,164
2022-07-01	11.070	11.665	11.042	11.320	11.320	951,219
2022-06-30	11.206	11.485	11.088	11.143	11.143	790,519
2022-06-29	12.043	12.043	11.433	11.511	11.511	570,428
2022-06-28	12.384	12.384	12.070	12.343	12.343	305,383
2022-06-27	12.241	12.527	12.121	12.295	12.295	229,257
2022-06-24	11.971	12.255	11.803	12.196	12.196	738,410
2022-06-23	12.061	12.061	11.415	11.666	11.666	1,241,550
2022-06-22	12.100	12.569	11.941	12.534	12.534	334,485

← NewerPage 18 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.