Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	14.819	15.430	14.616	14.667	14.667	2,224,188
2022-03-15	15.096	15.096	14.298	14.495	14.495	1,171,847
2022-03-14	16.973	17.001	15.285	16.024	16.024	4,537,508
2022-03-11	16.503	16.923	16.401	16.741	16.741	720,731
2022-03-10	16.480	17.024	15.797	16.100	16.100	1,388,322
2022-03-09	15.590	17.296	15.590	16.380	16.380	4,280,295
2022-03-08	13.611	15.580	13.611	14.723	14.723	1,074,904
2022-03-07	12.066	13.459	11.706	13.283	13.283	1,350,431
2022-03-04	13.041	13.523	12.361	12.555	12.555	910,941
2022-03-03	14.049	14.109	13.459	13.806	13.806	963,215
2022-03-02	14.312	14.312	13.357	14.234	14.234	1,620,412
2022-03-01	14.935	14.935	12.974	13.685	13.685	2,441,072
2022-02-28	12.661	14.775	12.661	14.775	14.775	1,555,289
2022-02-25	11.508	12.638	11.305	12.421	12.421	1,618,414
2022-02-24	10.869	11.669	9.880	11.669	11.669	2,116,492
2022-02-23	11.088	11.088	10.756	11.051	11.051	416,890
2022-02-22	10.397	11.199	10.397	10.945	10.945	673,596
2022-02-21	11.376	11.435	11.088	11.162	11.162	2,618,898
2022-02-18	12.061	12.061	11.701	11.923	11.923	1,217,323
2022-02-17	11.602	12.140	11.558	12.121	12.121	661,157
2022-02-16	11.669	12.103	11.406	11.844	11.844	4,655,051
2022-02-15	11.169	11.734	11.169	11.169	11.169	673,456
2022-02-14	11.093	11.240	10.811	11.035	11.035	4,526,795
2022-02-11	11.577	12.061	11.577	11.700	11.700	1,923,956
2022-02-10	12.209	12.310	11.503	11.815	11.815	5,330,676
2022-02-09	11.535	12.195	11.535	12.176	12.176	1,599,883
2022-02-08	11.584	11.711	11.429	11.516	11.516	1,005,861
2022-02-07	11.736	11.983	11.374	11.677	11.677	764,220
2022-02-04	11.547	11.651	11.143	11.608	11.608	1,546,996
2022-02-03	11.526	11.531	10.899	11.294	11.294	1,184,599
2022-02-02	11.111	11.715	11.111	11.111	11.111	424,973
2022-02-01	11.070	11.540	11.070	11.460	11.460	609,104
2022-01-31	10.917	10.977	10.525	10.977	10.977	312,470
2022-01-28	10.608	10.608	9.704	10.608	10.608	3,433,699
2022-01-27	10.862	10.862	10.502	10.654	10.654	963,330
2022-01-26	10.486	11.070	10.424	11.056	11.056	1,518,493
2022-01-25	11.213	11.213	9.953	10.503	10.503	1,127,628
2022-01-24	11.748	11.748	10.913	11.176	11.176	1,014,990
2022-01-21	12.010	12.107	11.891	11.914	11.914	861,352
2022-01-20	11.932	12.407	11.932	12.301	12.301	587,729
2022-01-19	11.764	11.886	11.512	11.863	11.863	833,651
2022-01-18	12.601	12.747	11.858	11.929	11.929	1,064,092
2022-01-17	12.601	12.977	12.549	12.549	12.549	271,069
2022-01-14	12.781	12.831	12.453	12.555	12.555	413,326
2022-01-13	12.979	12.984	12.798	12.799	12.799	311,025
2022-01-12	13.272	13.275	12.804	12.873	12.873	1,057,090
2022-01-11	13.051	13.256	12.864	12.914	12.914	898,108
2022-01-10	13.283	13.325	12.661	13.288	13.288	1,746,984
2022-01-07	13.348	13.519	12.988	13.297	13.297	2,475,355
2022-01-06	13.842	14.003	13.187	13.224	13.224	4,899,132
2022-01-05	14.418	14.575	14.045	14.437	14.437	3,308,641
2022-01-04	15.165	15.165	14.441	15.014	15.014	1,390,591
2021-12-30	13.747	14.091	13.685	14.031	14.031	248,949
2021-12-29	14.116	14.201	13.739	14.132	14.132	284,100
2021-12-23	14.257	14.257	13.846	14.003	14.003	544,578
2021-12-22	13.770	14.257	13.629	13.975	13.975	899,980
2021-12-21	13.837	14.072	13.652	13.818	13.818	685,327
2021-12-20	13.210	13.800	13.210	13.652	13.652	1,931,619
2021-12-17	14.049	14.049	13.491	13.801	13.801	3,022,235
2021-12-16	14.437	15.110	14.303	14.334	14.334	1,243,130

← NewerPage 20 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.