Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.463	2.514	2.406	2.429	2.429	141,615
2025-05-13	2.459	2.543	2.456	2.476	2.476	135,990
2025-05-12	2.324	2.476	2.268	2.466	2.466	115,042
2025-05-09	2.303	2.348	2.303	2.336	2.336	118,747
2025-05-08	2.217	2.296	2.200	2.213	2.213	156,097
2025-05-07	2.188	2.232	2.172	2.198	2.198	245,486
2025-05-06	2.278	2.290	2.190	2.240	2.240	15,389
2025-05-02	2.182	2.292	2.150	2.194	2.194	80,908
2025-04-30	2.157	2.296	2.150	2.257	2.257	474,173
2025-04-29	2.371	2.412	2.300	2.356	2.356	140,539
2025-04-28	2.385	2.446	2.312	2.378	2.378	60,469
2025-04-25	2.367	2.444	2.338	2.354	2.354	585,529
2025-04-24	2.412	2.460	2.286	2.316	2.316	184,058
2025-04-23	2.231	2.450	2.210	2.391	2.391	279,555
2025-04-22	2.266	2.282	2.122	2.200	2.200	985,342
2025-04-16	2.305	2.316	2.264	2.278	2.278	116,673
2025-04-15	2.342	2.406	2.300	2.349	2.349	70,158
2025-04-14	2.428	2.454	2.252	2.286	2.286	90,161
2025-04-11	2.363	2.402	2.330	2.358	2.358	193,558
2025-04-10	2.596	2.678	2.376	2.466	2.466	183,855
2025-04-09	2.326	2.350	2.244	2.306	2.306	179,248
2025-04-08	2.385	2.476	2.362	2.396	2.396	176,150
2025-04-07	2.034	2.320	1.944	2.106	2.106	586,782
2025-04-04	2.258	2.298	2.128	2.195	2.195	185,906
2025-04-03	2.246	2.362	2.200	2.322	2.322	80,732
2025-04-02	2.433	2.439	2.327	2.347	2.347	21,743
2025-04-01	2.396	2.522	2.396	2.440	2.440	161,428
2025-03-31	2.359	2.457	2.301	2.353	2.353	96,273
2025-03-28	2.635	2.640	2.436	2.485	2.485	413,729
2025-03-27	2.501	2.536	2.468	2.491	2.491	127,205
2025-03-26	2.701	2.739	2.499	2.550	2.550	686,277
2025-03-25	2.800	2.934	2.734	2.803	2.803	121,126
2025-03-24	2.945	2.959	2.788	2.856	2.856	152,039
2025-03-21	2.976	3.053	2.877	2.877	2.877	116,936
2025-03-20	3.065	3.179	2.900	3.016	3.016	397,394
2025-03-19	3.214	3.276	3.000	3.160	3.160	451,487
2025-03-18	3.310	3.438	3.124	3.386	3.386	302,755
2025-03-17	2.817	3.208	2.728	3.099	3.099	612,537
2025-03-14	3.170	3.260	2.750	2.899	2.899	443,367
2025-03-13	2.817	3.700	2.817	3.291	3.291	1,798,346
2025-03-12	2.455	3.000	2.325	2.856	2.856	2,724,703
2025-03-11	2.030	2.067	1.972	2.041	2.041	30,684
2025-03-10	1.972	2.082	1.950	2.068	2.068	245,853
2025-03-07	2.011	2.100	1.960	1.991	1.991	618,296
2025-03-06	2.107	2.135	1.929	2.007	2.007	203,458
2025-03-05	2.174	2.309	2.110	2.263	2.263	380,141
2025-03-04	2.109	2.263	2.051	2.134	2.134	523,627
2025-03-03	2.248	2.285	2.110	2.180	2.180	125,044
2025-02-28	2.376	2.398	2.232	2.314	2.314	1,528,973
2025-02-27	2.316	2.378	2.301	2.343	2.343	131,138
2025-02-26	2.356	2.561	2.296	2.340	2.340	124,103
2025-02-25	2.287	2.357	2.209	2.228	2.228	308,096
2025-02-24	2.330	2.350	2.250	2.316	2.316	49,611
2025-02-21	2.418	2.418	2.324	2.336	2.336	45,975
2025-02-20	2.472	2.541	2.400	2.428	2.428	78,868
2025-02-19	2.423	2.577	2.376	2.469	2.469	947,326
2025-02-18	2.432	2.500	2.365	2.417	2.417	103,144
2025-02-17	2.328	2.500	2.328	2.440	2.440	302,645
2025-02-14	2.344	2.379	2.246	2.309	2.309	131,436
2025-02-13	2.290	2.350	2.229	2.314	2.314	80,070

← NewerPage 7 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.