Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.435 | 3.588 | 3.429 | 3.506 | 3.506 | 105,466 |
| 2024-11-12 | 3.412 | 3.579 | 3.315 | 3.430 | 3.430 | 134,301 |
| 2024-11-11 | 3.661 | 3.680 | 3.510 | 3.552 | 3.552 | 264,640 |
| 2024-11-08 | 3.870 | 3.886 | 3.722 | 3.722 | 3.722 | 71,110 |
| 2024-11-07 | 4.024 | 4.041 | 3.851 | 3.980 | 3.980 | 254,980 |
| 2024-11-06 | 4.147 | 4.147 | 3.932 | 4.003 | 4.003 | 501,275 |
| 2024-11-05 | 4.400 | 4.427 | 4.287 | 4.327 | 4.327 | 166,097 |
| 2024-11-04 | 4.281 | 4.440 | 4.256 | 4.323 | 4.323 | 1,069,015 |
| 2024-11-01 | 4.189 | 4.300 | 4.157 | 4.282 | 4.282 | 97,568 |
| 2024-10-31 | 4.171 | 4.268 | 4.150 | 4.193 | 4.193 | 89,808 |
| 2024-10-30 | 4.395 | 4.395 | 4.170 | 4.300 | 4.300 | 111,878 |
| 2024-10-29 | 4.633 | 4.752 | 4.470 | 4.520 | 4.520 | 807,011 |
| 2024-10-28 | 4.537 | 4.657 | 4.504 | 4.630 | 4.630 | 3,114,401 |
| 2024-10-25 | 4.717 | 4.730 | 4.490 | 4.596 | 4.596 | 162,905 |
| 2024-10-24 | 4.567 | 4.726 | 4.562 | 4.716 | 4.716 | 97,825 |
| 2024-10-23 | 4.515 | 4.640 | 4.337 | 4.491 | 4.491 | 193,221 |
| 2024-10-22 | 4.261 | 4.501 | 3.976 | 4.430 | 4.430 | 269,598 |
| 2024-10-21 | 4.325 | 4.432 | 4.029 | 4.256 | 4.256 | 128,942 |
| 2024-10-18 | 4.230 | 4.300 | 4.050 | 4.201 | 4.201 | 79,067 |
| 2024-10-17 | 4.096 | 4.260 | 4.033 | 4.162 | 4.162 | 846,664 |
| 2024-10-16 | 3.955 | 4.250 | 3.856 | 4.060 | 4.060 | 1,170,449 |
| 2024-10-15 | 4.069 | 4.243 | 3.900 | 3.931 | 3.931 | 382,019 |
| 2024-10-14 | 4.113 | 4.131 | 4.045 | 4.073 | 4.073 | 264,104 |
| 2024-10-11 | 4.273 | 4.301 | 4.000 | 4.073 | 4.073 | 348,589 |
| 2024-10-10 | 4.455 | 4.520 | 4.069 | 4.132 | 4.132 | 332,243 |
| 2024-10-09 | 4.544 | 4.687 | 4.490 | 4.503 | 4.503 | 98,907 |
| 2024-10-08 | 4.618 | 4.778 | 4.550 | 4.592 | 4.592 | 78,988 |
| 2024-10-07 | 4.636 | 4.839 | 4.610 | 4.839 | 4.839 | 1,452,574 |
| 2024-10-04 | 4.521 | 4.658 | 4.430 | 4.576 | 4.576 | 282,687 |
| 2024-10-03 | 4.488 | 4.571 | 4.392 | 4.518 | 4.518 | 76,068 |
| 2024-10-02 | 4.685 | 4.729 | 4.400 | 4.500 | 4.500 | 130,215 |
| 2024-10-01 | 4.694 | 4.819 | 4.569 | 4.659 | 4.659 | 2,172,179 |
| 2024-09-30 | 4.824 | 5.198 | 4.700 | 4.951 | 4.951 | 144,339 |
| 2024-09-27 | 4.898 | 4.898 | 4.425 | 4.748 | 4.748 | 273,832 |
| 2024-09-26 | 4.892 | 5.006 | 4.764 | 4.851 | 4.851 | 1,628,163 |
| 2024-09-25 | 4.805 | 4.992 | 4.795 | 4.819 | 4.819 | 69,767 |
| 2024-09-24 | 4.836 | 4.963 | 4.819 | 4.873 | 4.873 | 71,545 |
| 2024-09-23 | 5.025 | 5.050 | 4.750 | 4.796 | 4.796 | 139,704 |
| 2024-09-20 | 5.474 | 5.512 | 4.925 | 5.074 | 5.074 | 133,436 |
| 2024-09-19 | 5.500 | 5.680 | 5.500 | 5.608 | 5.608 | 77,540 |
| 2024-09-18 | 5.634 | 5.662 | 5.420 | 5.498 | 5.498 | 33,351 |
| 2024-09-17 | 5.415 | 5.700 | 5.308 | 5.652 | 5.652 | 29,888 |
| 2024-09-16 | 5.466 | 5.638 | 5.440 | 5.582 | 5.582 | 37,585 |
| 2024-09-13 | 5.401 | 5.678 | 5.384 | 5.565 | 5.565 | 60,274 |
| 2024-09-12 | 5.310 | 5.632 | 5.228 | 5.454 | 5.454 | 204,611 |
| 2024-09-11 | 5.125 | 5.490 | 5.096 | 5.376 | 5.376 | 609,200 |
| 2024-09-10 | 5.222 | 5.274 | 5.078 | 5.198 | 5.198 | 425,546 |
| 2024-09-09 | 5.150 | 5.252 | 4.905 | 5.164 | 5.164 | 78,413 |
| 2024-09-06 | 5.280 | 5.424 | 5.212 | 5.280 | 5.280 | 28,475 |
| 2024-09-05 | 5.294 | 5.428 | 5.212 | 5.368 | 5.368 | 51,462 |
| 2024-09-04 | 5.354 | 5.354 | 5.048 | 5.260 | 5.260 | 349,392 |
| 2024-09-03 | 5.544 | 5.642 | 5.356 | 5.400 | 5.400 | 50,987 |
| 2024-09-02 | 5.370 | 5.560 | 5.280 | 5.434 | 5.434 | 26,542 |
| 2024-08-30 | 5.280 | 5.476 | 5.164 | 5.434 | 5.434 | 583,519 |
| 2024-08-29 | 5.355 | 5.434 | 5.188 | 5.355 | 5.355 | 85,400 |
| 2024-08-28 | 5.368 | 5.442 | 5.348 | 5.384 | 5.384 | 24,445 |
| 2024-08-27 | 5.417 | 5.474 | 5.330 | 5.370 | 5.370 | 77,384 |
| 2024-08-23 | 5.210 | 5.454 | 5.104 | 5.384 | 5.384 | 63,652 |
| 2024-08-22 | 5.497 | 5.624 | 5.266 | 5.446 | 5.446 | 108,312 |
| 2024-08-21 | 5.677 | 5.820 | 5.376 | 5.770 | 5.770 | 222,331 |
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.