Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.241	12.495	11.974	12.154	12.154	474,402
2022-06-20	11.784	12.278	11.784	11.784	11.784	211,477
2022-06-17	11.153	11.665	11.153	11.575	11.575	851,593
2022-06-16	11.561	11.577	11.208	11.359	11.359	373,645
2022-06-15	10.954	11.508	10.954	11.296	11.296	592,004
2022-06-14	11.381	11.429	10.714	11.019	11.019	584,405
2022-06-13	11.360	11.360	11.070	11.249	11.249	568,346
2022-06-10	12.142	12.172	11.627	11.837	11.837	761,035
2022-06-09	12.675	12.675	11.978	12.615	12.615	605,455
2022-06-08	13.064	13.334	12.859	13.099	13.099	1,343,588
2022-06-07	13.061	13.061	12.684	13.061	13.061	257,556
2022-06-01	13.217	13.426	13.007	13.350	13.350	511,297
2022-05-31	13.420	13.629	13.140	13.366	13.366	396,754
2022-05-30	13.624	13.624	13.342	13.568	13.568	196,217
2022-05-27	12.744	13.353	12.675	13.025	13.025	675,079
2022-05-25	12.516	12.546	12.144	12.190	12.190	420,461
2022-05-24	12.804	12.804	12.462	12.540	12.540	588,917
2022-05-23	12.642	12.965	12.642	12.930	12.930	530,149
2022-05-20	12.938	13.039	12.379	12.392	12.392	1,821,679
2022-05-19	12.349	12.901	12.112	12.422	12.422	1,646,313
2022-05-18	12.619	13.090	12.619	12.749	12.749	689,249
2022-05-16	12.255	12.324	11.895	12.180	12.180	594,968
2022-05-13	11.314	12.103	10.945	11.016	11.016	864,351
2022-05-12	10.788	10.880	10.410	10.588	10.588	2,043,317
2022-05-11	10.355	11.748	10.355	11.235	11.235	1,539,406
2022-05-10	11.296	11.452	10.627	11.072	11.072	2,246,878
2022-05-09	11.925	11.937	11.346	11.599	11.599	556,592
2022-05-06	11.971	12.062	11.669	12.062	12.062	433,905
2022-05-05	12.993	13.076	12.204	12.934	12.934	694,637
2022-05-04	12.516	12.781	12.370	12.504	12.504	309,570
2022-05-03	12.177	12.509	12.038	12.325	12.325	512,545
2022-04-29	12.223	12.647	12.200	12.515	12.515	361,583
2022-04-28	12.859	12.859	12.121	12.601	12.601	576,343
2022-04-27	13.071	13.071	12.660	12.975	12.975	395,112
2022-04-26	13.556	13.639	12.940	13.191	13.191	862,552
2022-04-25	13.671	13.832	13.099	13.592	13.592	807,252
2022-04-22	13.878	14.280	13.832	14.051	14.051	1,054,547
2022-04-21	14.773	15.165	14.473	14.665	14.665	705,611
2022-04-20	14.134	15.258	14.077	15.060	15.060	1,310,159
2022-04-19	14.243	14.285	13.892	14.114	14.114	964,173
2022-04-13	14.010	14.275	13.957	14.113	14.113	401,584
2022-04-12	14.271	14.344	13.777	13.858	13.858	677,583
2022-04-11	13.837	14.390	13.768	14.298	14.298	2,932,435
2022-04-08	14.081	14.095	13.828	13.874	13.874	365,245
2022-04-07	14.035	14.275	13.680	14.142	14.142	385,814
2022-04-06	14.314	14.580	13.818	14.017	14.017	996,215
2022-04-05	14.271	15.313	14.261	14.851	14.851	1,393,397
2022-04-04	13.865	14.063	13.662	13.889	13.889	233,585
2022-04-01	13.798	14.197	13.767	13.935	13.935	640,444
2022-03-31	13.837	13.846	13.620	13.735	13.735	437,757
2022-03-30	13.505	14.086	13.385	13.752	13.752	678,678
2022-03-29	13.586	13.809	13.228	13.336	13.336	630,229
2022-03-28	13.613	13.985	13.376	13.463	13.463	787,152
2022-03-25	14.035	14.298	13.330	13.937	13.937	1,133,359
2022-03-24	14.275	15.507	13.772	13.887	13.887	3,334,623
2022-03-23	16.055	16.106	15.331	15.507	15.507	601,455
2022-03-22	15.624	16.201	15.511	15.643	15.643	441,329
2022-03-21	15.241	15.650	15.231	15.231	15.231	362,018
2022-03-18	15.677	15.677	14.842	15.640	15.640	358,930
2022-03-17	15.786	16.069	15.253	15.611	15.611	283,143

← NewerPage 19 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.