Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2.236 | 2.266 | 2.158 | 2.207 | 2.207 | 164,535 |
| 2025-02-11 | 2.336 | 2.400 | 2.200 | 2.237 | 2.237 | 762,272 |
| 2025-02-10 | 2.294 | 2.405 | 2.234 | 2.360 | 2.360 | 155,236 |
| 2025-02-07 | 2.278 | 2.333 | 2.237 | 2.333 | 2.333 | 76,512 |
| 2025-02-06 | 2.316 | 2.365 | 2.259 | 2.310 | 2.310 | 219,634 |
| 2025-02-05 | 2.307 | 2.408 | 2.246 | 2.310 | 2.310 | 44,072 |
| 2025-02-04 | 2.261 | 2.341 | 2.231 | 2.278 | 2.278 | 230,338 |
| 2025-02-03 | 2.286 | 2.299 | 2.214 | 2.240 | 2.240 | 325,093 |
| 2025-01-31 | 2.384 | 2.460 | 2.324 | 2.398 | 2.398 | 169,357 |
| 2025-01-30 | 2.275 | 2.411 | 2.264 | 2.349 | 2.349 | 24,684 |
| 2025-01-29 | 2.351 | 2.419 | 2.250 | 2.286 | 2.286 | 103,605 |
| 2025-01-28 | 2.209 | 2.434 | 2.161 | 2.342 | 2.342 | 255,747 |
| 2025-01-27 | 2.249 | 2.312 | 2.198 | 2.215 | 2.215 | 520,462 |
| 2025-01-24 | 2.207 | 2.300 | 2.180 | 2.256 | 2.256 | 59,761 |
| 2025-01-23 | 2.202 | 2.243 | 2.195 | 2.214 | 2.214 | 341,324 |
| 2025-01-22 | 2.259 | 2.320 | 2.199 | 2.255 | 2.255 | 163,700 |
| 2025-01-21 | 2.287 | 2.378 | 2.225 | 2.268 | 2.268 | 456,123 |
| 2025-01-20 | 2.209 | 2.344 | 2.209 | 2.329 | 2.329 | 264,305 |
| 2025-01-17 | 2.163 | 2.308 | 2.149 | 2.251 | 2.251 | 3,600,329 |
| 2025-01-16 | 2.256 | 2.350 | 2.170 | 2.196 | 2.196 | 298,881 |
| 2025-01-15 | 2.265 | 2.265 | 2.120 | 2.213 | 2.213 | 180,644 |
| 2025-01-14 | 2.289 | 2.300 | 2.121 | 2.279 | 2.279 | 846,084 |
| 2025-01-13 | 2.922 | 3.005 | 2.101 | 2.400 | 2.400 | 601,779 |
| 2025-01-10 | 2.979 | 2.999 | 2.865 | 2.894 | 2.894 | 118,061 |
| 2025-01-09 | 2.950 | 3.025 | 2.850 | 2.910 | 2.910 | 61,784 |
| 2025-01-08 | 3.138 | 3.216 | 2.861 | 2.900 | 2.900 | 265,453 |
| 2025-01-07 | 3.106 | 3.210 | 3.105 | 3.183 | 3.183 | 143,259 |
| 2025-01-06 | 2.884 | 3.115 | 2.867 | 3.032 | 3.032 | 267,536 |
| 2025-01-03 | 2.826 | 2.900 | 2.762 | 2.829 | 2.829 | 315,167 |
| 2025-01-02 | 2.701 | 2.883 | 2.630 | 2.849 | 2.849 | 208,048 |
| 2024-12-30 | 2.863 | 2.878 | 2.700 | 2.760 | 2.760 | 255,758 |
| 2024-12-27 | 2.876 | 3.032 | 2.846 | 2.892 | 2.892 | 280,682 |
| 2024-12-23 | 2.972 | 3.089 | 2.848 | 2.931 | 2.931 | 104,678 |
| 2024-12-20 | 3.031 | 3.065 | 2.884 | 2.903 | 2.903 | 220,849 |
| 2024-12-19 | 3.088 | 3.088 | 2.944 | 2.990 | 2.990 | 253,762 |
| 2024-12-18 | 3.091 | 3.200 | 3.070 | 3.170 | 3.170 | 191,911 |
| 2024-12-17 | 2.906 | 2.968 | 2.853 | 2.950 | 2.950 | 519,195 |
| 2024-12-16 | 3.021 | 3.050 | 2.927 | 2.958 | 2.958 | 149,445 |
| 2024-12-13 | 3.107 | 3.251 | 3.000 | 3.046 | 3.046 | 76,991 |
| 2024-12-12 | 3.271 | 3.371 | 3.161 | 3.221 | 3.221 | 151,585 |
| 2024-12-11 | 3.107 | 3.255 | 3.060 | 3.228 | 3.228 | 60,648 |
| 2024-12-10 | 3.155 | 3.275 | 3.065 | 3.134 | 3.134 | 59,807 |
| 2024-12-09 | 3.160 | 3.245 | 3.070 | 3.176 | 3.176 | 183,403 |
| 2024-12-06 | 3.149 | 3.149 | 3.002 | 3.071 | 3.071 | 186,276 |
| 2024-12-05 | 3.046 | 3.203 | 3.000 | 3.060 | 3.060 | 104,508 |
| 2024-12-04 | 2.890 | 3.135 | 2.885 | 3.065 | 3.065 | 215,419 |
| 2024-12-03 | 2.919 | 2.997 | 2.809 | 2.870 | 2.870 | 152,885 |
| 2024-12-02 | 3.021 | 3.065 | 2.888 | 2.921 | 2.921 | 94,828 |
| 2024-11-29 | 2.886 | 3.030 | 2.845 | 2.941 | 2.941 | 352,105 |
| 2024-11-28 | 3.057 | 3.138 | 2.884 | 2.981 | 2.981 | 188,509 |
| 2024-11-27 | 3.118 | 3.166 | 3.020 | 3.096 | 3.096 | 223,149 |
| 2024-11-26 | 3.115 | 3.218 | 3.070 | 3.188 | 3.188 | 191,927 |
| 2024-11-25 | 2.995 | 3.130 | 2.934 | 3.039 | 3.039 | 130,538 |
| 2024-11-22 | 2.909 | 3.060 | 2.884 | 2.904 | 2.904 | 91,365 |
| 2024-11-21 | 3.067 | 3.138 | 2.734 | 2.906 | 2.906 | 229,275 |
| 2024-11-20 | 3.511 | 3.511 | 3.000 | 3.231 | 3.231 | 286,806 |
| 2024-11-19 | 3.570 | 3.590 | 3.355 | 3.487 | 3.487 | 52,660 |
| 2024-11-18 | 3.574 | 3.600 | 3.478 | 3.496 | 3.496 | 49,788 |
| 2024-11-15 | 3.648 | 3.654 | 3.503 | 3.624 | 3.624 | 55,669 |
| 2024-11-14 | 3.575 | 3.599 | 3.441 | 3.593 | 3.593 | 54,675 |
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.