Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	3.485	3.500	3.180	3.422	3.422	857,795
2026-04-30	2.605	3.145	2.555	3.045	3.045	1,100,781
2026-04-29	2.455	2.615	2.440	2.585	2.585	635,369
2026-04-28	2.495	2.540	2.360	2.500	2.500	419,510
2026-04-27	2.450	2.605	2.435	2.576	2.576	533,622
2026-04-24	2.240	2.440	2.230	2.274	2.274	392,886
2026-04-23	2.245	2.325	2.220	2.238	2.238	225,780
2026-04-22	2.430	2.450	2.180	2.255	2.255	601,745
2026-04-21	2.513	2.595	2.485	2.537	2.537	610,789
2026-04-20	2.435	2.530	2.435	2.493	2.493	689,348
2026-04-17	2.215	2.445	2.215	2.410	2.410	1,877,487
2026-04-16	2.383	2.395	2.200	2.256	2.256	307,129
2026-04-15	2.158	2.395	2.150	2.272	2.272	480,228
2026-04-14	2.118	2.175	2.110	2.155	2.155	560,504
2026-04-13	2.075	2.105	2.060	2.083	2.083	338,992
2026-04-10	2.153	2.160	2.100	2.125	2.125	247,887
2026-04-09	2.148	2.165	2.100	2.148	2.148	164,839
2026-04-08	2.138	2.185	2.110	2.124	2.124	184,709
2026-04-07	2.163	2.175	2.095	2.141	2.141	443,386
2026-04-01	2.108	2.146	2.108	2.138	2.138	127,690
2026-03-31	2.121	2.122	2.078	2.080	2.080	231,594
2026-03-30	2.096	2.138	2.096	2.128	2.128	375,957
2026-03-27	2.110	2.120	2.052	2.090	2.090	61,571
2026-03-26	2.116	2.136	2.096	2.127	2.127	48,015
2026-03-25	2.172	2.188	2.136	2.161	2.161	362,178
2026-03-24	2.222	2.222	2.108	2.140	2.140	170,937
2026-03-23	2.086	2.204	2.078	2.142	2.142	291,864
2026-03-20	2.324	2.338	2.136	2.269	2.269	5,625,256
2026-03-19	2.373	2.390	2.260	2.303	2.303	325,401
2026-03-18	2.352	2.440	2.332	2.400	2.400	543,485
2026-03-17	2.285	2.332	2.208	2.264	2.264	349,735
2026-03-16	2.121	2.298	2.092	2.202	2.202	1,033,190
2026-03-13	2.080	2.130	2.080	2.094	2.094	130,581
2026-03-12	2.134	2.134	2.084	2.103	2.103	137,151
2026-03-11	2.052	2.128	2.052	2.096	2.096	116,542
2026-03-10	2.048	2.140	2.048	2.078	2.078	181,816
2026-03-09	2.120	2.120	2.036	2.047	2.047	245,869
2026-03-06	2.176	2.188	2.130	2.133	2.133	278,453
2026-03-05	2.066	2.188	2.066	2.151	2.151	689,342
2026-03-04	2.067	2.092	2.018	2.078	2.078	752,666
2026-03-03	2.030	2.036	1.965	1.983	1.983	502,508
2026-03-02	1.995	2.034	1.952	1.957	1.957	379,805
2026-02-27	2.065	2.068	1.987	2.009	2.009	330,735
2026-02-26	1.930	2.054	1.920	2.025	2.025	321,610
2026-02-25	2.038	2.044	2.028	2.032	2.032	89,797
2026-02-24	2.020	2.048	2.008	2.024	2.024	234,219
2026-02-23	2.080	2.088	2.032	2.053	2.053	341,646
2026-02-20	2.075	2.110	2.070	2.088	2.088	133,396
2026-02-19	2.074	2.122	2.074	2.092	2.092	699,503
2026-02-18	2.090	2.118	2.068	2.101	2.101	82,736
2026-02-17	2.073	2.094	2.054	2.063	2.063	218,318
2026-02-16	2.094	2.108	2.036	2.065	2.065	194,494
2026-02-13	2.104	2.109	2.050	2.077	2.077	284,765
2026-02-12	2.182	2.200	2.119	2.164	2.164	103,751
2026-02-11	2.216	2.216	2.180	2.208	2.208	118,856
2026-02-10	2.150	2.208	2.150	2.174	2.174	67,717
2026-02-09	2.162	2.188	2.146	2.160	2.160	68,289
2026-02-06	2.100	2.110	2.082	2.086	2.086	75,846
2026-02-05	2.110	2.146	2.096	2.103	2.103	258,745
2026-02-04	2.178	2.178	2.129	2.132	2.132	56,985

← NewerPage 3 of 5 · 247 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.