Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.174	2.190	2.160	2.180	2.180	84,604
2026-02-02	2.190	2.208	2.154	2.174	2.174	321,270
2026-01-30	2.256	2.256	2.180	2.193	2.193	75,085
2026-01-29	2.254	2.270	2.208	2.235	2.235	113,260
2026-01-28	2.237	2.270	2.229	2.251	2.251	132,579
2026-01-27	2.324	2.324	2.246	2.263	2.263	91,804
2026-01-26	2.289	2.326	2.280	2.297	2.297	131,228
2026-01-23	2.225	2.288	2.214	2.255	2.255	71,317
2026-01-22	2.250	2.250	2.202	2.223	2.223	93,983
2026-01-21	2.225	2.236	2.200	2.206	2.206	160,382
2026-01-20	2.254	2.274	2.218	2.225	2.225	192,667
2026-01-19	2.285	2.305	2.244	2.279	2.279	350,344
2026-01-16	2.258	2.300	2.240	2.271	2.271	333,878
2026-01-15	2.290	2.290	2.246	2.246	2.246	409,927
2026-01-14	2.299	2.318	2.230	2.261	2.261	240,049
2026-01-13	2.238	2.286	2.238	2.272	2.272	106,074
2026-01-12	2.240	2.270	2.220	2.224	2.224	41,156
2026-01-09	2.252	2.270	2.234	2.254	2.254	119,068
2026-01-08	2.285	2.300	2.238	2.250	2.250	211,603
2026-01-07	2.324	2.348	2.272	2.288	2.288	131,916
2026-01-06	2.291	2.312	2.262	2.303	2.303	38,318
2026-01-05	2.305	2.360	2.260	2.284	2.284	212,168
2026-01-02	2.225	2.318	2.224	2.264	2.264	133,383
2025-12-30	2.215	2.247	2.202	2.247	2.247	226,888
2025-12-29	2.266	2.280	2.224	2.254	2.254	168,345
2025-12-23	2.262	2.282	2.240	2.279	2.279	447,005
2025-12-22	2.365	2.382	2.264	2.285	2.285	204,721
2025-12-19	2.303	2.330	2.282	2.297	2.297	363,473
2025-12-18	2.301	2.336	2.296	2.313	2.313	774,531
2025-12-17	2.350	2.350	2.296	2.310	2.310	158,015
2025-12-16	2.373	2.386	2.336	2.361	2.361	139,367
2025-12-15	2.420	2.422	2.354	2.373	2.373	284,886
2025-12-12	2.330	2.468	2.330	2.405	2.405	237,893
2025-12-11	2.285	2.318	2.260	2.282	2.282	124,694
2025-12-10	2.309	2.318	2.256	2.274	2.274	91,184
2025-12-09	2.328	2.341	2.274	2.284	2.284	140,906
2025-12-08	2.311	2.357	2.304	2.336	2.336	74,664
2025-12-05	2.330	2.360	2.310	2.326	2.326	73,029
2025-12-04	2.410	2.420	2.290	2.320	2.320	460,844
2025-12-03	2.460	2.460	2.364	2.387	2.387	71,293
2025-12-02	2.336	2.420	2.322	2.416	2.416	119,111
2025-12-01	2.422	2.430	2.308	2.371	2.371	36,391
2025-11-28	2.384	2.446	2.384	2.409	2.409	38,369
2025-11-27	2.365	2.410	2.347	2.398	2.398	117,702
2025-11-26	2.352	2.422	2.352	2.376	2.376	169,312
2025-11-25	2.293	2.334	2.280	2.313	2.313	249,691
2025-11-24	2.322	2.348	2.278	2.314	2.314	181,253
2025-11-21	2.338	2.350	2.300	2.321	2.321	218,440
2025-11-20	2.363	2.420	2.314	2.342	2.342	159,726
2025-11-19	2.317	2.410	2.300	2.377	2.377	132,540
2025-11-18	2.367	2.386	2.310	2.351	2.351	272,826
2025-11-17	2.494	2.546	2.360	2.394	2.394	208,285
2025-11-14	2.564	2.580	2.434	2.483	2.483	493,776
2025-11-13	2.592	2.662	2.586	2.662	2.662	145,038
2025-11-12	2.715	2.732	2.540	2.603	2.603	148,300
2025-11-11	2.693	2.850	2.680	2.723	2.723	503,196
2025-11-10	2.541	2.740	2.512	2.683	2.683	357,059
2025-11-07	2.596	2.690	2.410	2.606	2.606	151,981
2025-11-06	2.518	2.684	2.402	2.620	2.620	1,319,790
2025-11-05	2.075	2.160	2.052	2.138	2.138	140,918

← NewerPage 4 of 21 · 1,244 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.