Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	2.434	2.438	2.394	2.404	2.404	125,028
2025-08-08	2.443	2.478	2.410	2.432	2.432	218,562
2025-08-07	2.414	2.459	2.402	2.434	2.434	145,375
2025-08-06	2.463	2.478	2.431	2.446	2.446	94,253
2025-08-05	2.504	2.508	2.370	2.425	2.425	283,865
2025-08-04	2.475	2.550	2.458	2.471	2.471	163,414
2025-08-01	2.652	2.656	2.468	2.534	2.534	175,632
2025-07-31	2.613	2.644	2.590	2.624	2.624	74,311
2025-07-30	2.656	2.656	2.566	2.588	2.588	307,932
2025-07-29	2.775	2.784	2.614	2.638	2.638	1,610,096
2025-07-28	2.752	2.892	2.752	2.801	2.801	226,733
2025-07-25	2.709	2.738	2.674	2.691	2.691	170,475
2025-07-24	2.834	2.846	2.710	2.744	2.744	772,341
2025-07-23	2.705	2.790	2.688	2.774	2.774	148,495
2025-07-22	2.728	2.770	2.700	2.746	2.746	78,330
2025-07-21	2.672	2.782	2.662	2.693	2.693	224,757
2025-07-18	2.629	2.710	2.620	2.685	2.685	251,474
2025-07-17	2.553	2.722	2.536	2.684	2.684	174,065
2025-07-16	2.525	2.766	2.490	2.614	2.614	282,120
2025-07-15	2.683	2.780	2.666	2.760	2.760	289,084
2025-07-14	2.789	2.808	2.672	2.719	2.719	417,293
2025-07-11	2.916	2.916	2.802	2.821	2.821	261,565
2025-07-10	2.836	2.938	2.800	2.889	2.889	438,480
2025-07-09	2.703	2.768	2.672	2.751	2.751	108,933
2025-07-08	2.761	2.774	2.686	2.710	2.710	176,098
2025-07-07	2.763	2.832	2.730	2.763	2.763	152,349
2025-07-04	2.687	2.834	2.642	2.816	2.816	202,978
2025-07-03	2.624	2.693	2.624	2.648	2.648	127,877
2025-07-02	2.584	2.648	2.548	2.629	2.629	372,014
2025-07-01	2.525	2.640	2.520	2.557	2.557	209,301
2025-06-30	2.508	2.520	2.458	2.487	2.487	89,657
2025-06-27	2.447	2.578	2.440	2.510	2.510	208,403
2025-06-26	2.434	2.460	2.424	2.431	2.431	71,272
2025-06-25	2.475	2.534	2.410	2.524	2.524	101,254
2025-06-24	2.402	2.516	2.376	2.504	2.504	132,180
2025-06-23	2.434	2.440	2.350	2.390	2.390	93,097
2025-06-20	2.362	2.474	2.362	2.435	2.435	387,579
2025-06-19	2.342	2.425	2.322	2.416	2.416	401,481
2025-06-18	2.322	2.348	2.282	2.287	2.287	140,027
2025-06-17	2.354	2.386	2.308	2.322	2.322	81,590
2025-06-16	2.317	2.384	2.310	2.366	2.366	172,224
2025-06-13	2.428	2.446	2.320	2.351	2.351	79,891
2025-06-12	2.533	2.558	2.470	2.474	2.474	290,571
2025-06-11	2.490	2.580	2.470	2.557	2.557	131,890
2025-06-10	2.434	2.528	2.422	2.445	2.445	224,316
2025-06-06	2.361	2.420	2.336	2.371	2.371	181,712
2025-06-05	2.424	2.458	2.392	2.433	2.433	315,623
2025-06-04	2.297	2.524	2.290	2.402	2.402	459,474
2025-06-03	2.227	2.278	2.202	2.255	2.255	134,179
2025-06-02	2.209	2.250	2.170	2.244	2.244	466,940
2025-05-30	2.289	2.362	2.230	2.292	2.292	379,973
2025-05-28	2.354	2.410	2.286	2.315	2.315	229,600
2025-05-27	2.361	2.394	2.336	2.391	2.391	123,350
2025-05-23	2.445	2.498	2.410	2.440	2.440	77,395
2025-05-22	2.588	2.632	2.414	2.481	2.481	176,325
2025-05-21	2.490	2.768	2.434	2.645	2.645	416,043
2025-05-20	2.385	2.534	2.360	2.496	2.496	141,001
2025-05-19	2.371	2.430	2.326	2.352	2.352	77,700
2025-05-16	2.320	2.372	2.292	2.341	2.341	87,804
2025-05-15	2.377	2.424	2.284	2.340	2.340	213,184

← NewerPage 6 of 21 · 1,237 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.