Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	3.315	3.460	3.205	3.215	3.215	17,088,480
2026-05-05	3.500	3.515	3.180	3.400	3.400	16,780,311
2026-05-04	3.070	3.420	3.045	3.420	3.420	17,403,760
2026-04-30	2.610	3.180	2.585	2.960	2.960	19,906,660
2026-04-29	2.455	2.615	2.430	2.565	2.565	9,048,088
2026-04-28	2.490	2.550	2.360	2.440	2.440	8,161,283
2026-04-27	2.435	2.605	2.435	2.470	2.470	10,366,240
2026-04-24	2.250	2.440	2.225	2.350	2.350	6,053,029
2026-04-23	2.230	2.325	2.200	2.205	2.205	5,746,730
2026-04-22	2.405	2.445	2.170	2.200	2.200	8,421,872
2026-04-21	2.500	2.595	2.480	2.520	2.520	4,893,571
2026-04-20	2.440	2.530	2.430	2.430	2.430	6,724,549
2026-04-17	2.210	2.500	2.205	2.420	2.420	11,176,170
2026-04-16	2.395	2.400	2.190	2.190	2.190	5,253,677
2026-04-15	2.160	2.395	2.160	2.380	2.380	5,940,653
2026-04-14	2.130	2.170	2.120	2.170	2.170	3,134,984
2026-04-13	2.085	2.110	2.065	2.100	2.100	3,187,169
2026-04-10	2.155	2.175	2.095	2.100	2.100	3,740,927
2026-04-09	2.125	2.165	2.105	2.140	2.140	2,915,974
2026-04-08	2.140	2.180	2.115	2.125	2.125	3,517,369
2026-04-07	2.170	2.180	2.090	2.095	2.095	3,780,765
2026-04-01	2.100	2.150	2.100	2.140	2.140	1,654,775
2026-03-31	2.120	2.132	2.070	2.112	2.112	3,128,207
2026-03-30	2.094	2.142	2.092	2.100	2.100	2,673,971
2026-03-27	2.112	2.116	2.060	2.096	2.096	4,725,846
2026-03-26	2.120	2.140	2.092	2.112	2.112	3,019,137
2026-03-25	2.146	2.196	2.130	2.130	2.130	4,284,207
2026-03-24	2.180	2.220	2.100	2.112	2.112	3,358,317
2026-03-23	2.108	2.224	2.072	2.138	2.138	7,128,123
2026-03-20	2.338	2.338	2.136	2.136	2.136	50,238,379
2026-03-19	2.362	2.392	2.260	2.260	2.260	5,527,499
2026-03-18	2.350	2.440	2.330	2.396	2.396	5,999,434
2026-03-17	2.300	2.332	2.216	2.302	2.302	7,164,736
2026-03-16	2.112	2.290	2.080	2.240	2.240	9,283,287
2026-03-13	2.094	2.124	2.070	2.094	2.094	2,794,636
2026-03-12	2.110	2.140	2.084	2.090	2.090	1,625,453
2026-03-11	2.112	2.140	2.076	2.106	2.106	2,003,385
2026-03-10	2.090	2.138	2.048	2.120	2.120	2,927,790
2026-03-09	2.130	2.130	2.024	2.026	2.026	2,860,491
2026-03-06	2.172	2.182	2.114	2.130	2.130	3,823,402
2026-03-05	2.046	2.200	2.046	2.150	2.150	10,154,780
2026-03-04	2.096	2.100	2.014	2.054	2.054	10,795,220
2026-03-03	2.030	2.030	1.962	1.982	1.982	2,987,338
2026-03-02	1.991	2.032	1.941	2.026	2.026	3,604,298
2026-02-27	2.062	2.072	1.980	2.040	2.040	5,032,843
2026-02-26	1.945	2.060	1.919	2.052	2.052	7,044,780
2026-02-25	2.048	2.048	2.020	2.024	2.024	2,433,577
2026-02-24	2.022	2.050	2.008	2.030	2.030	5,502,210
2026-02-23	2.072	2.080	2.030	2.034	2.034	4,126,335
2026-02-20	2.070	2.114	2.070	2.104	2.104	1,739,502
2026-02-19	2.116	2.126	2.072	2.080	2.080	2,115,999
2026-02-18	2.068	2.128	2.068	2.128	2.128	1,803,650
2026-02-17	2.088	2.090	2.054	2.078	2.078	2,635,320
2026-02-16	2.100	2.102	2.038	2.096	2.096	2,263,480
2026-02-13	2.100	2.118	2.050	2.080	2.080	5,625,942
2026-02-12	2.200	2.200	2.112	2.112	2.112	1,787,417
2026-02-11	2.200	2.220	2.170	2.170	2.170	2,376,018
2026-02-10	2.112	2.214	2.112	2.194	2.194	2,801,204
2026-02-09	2.150	2.188	2.146	2.176	2.176	2,626,002
2026-02-06	2.102	2.132	2.074	2.126	2.126	2,850,651

← NewerPage 3 of 22 · 1,264 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.