Nekkar Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15.150 | 15.150 | 14.650 | 14.900 | 14.900 | 111,614 |
| 2026-10-21 | 15.050 | 15.200 | 14.150 | 15.200 | 15.200 | 74,489 |
| 2026-10-20 | 14.350 | 14.400 | 14.000 | 14.100 | 14.100 | 191,342 |
| 2026-10-19 | 15.000 | 15.150 | 14.300 | 14.350 | 14.350 | 266,574 |
| 2026-10-16 | 15.000 | 15.550 | 15.000 | 15.200 | 15.200 | 121,354 |
| 2026-10-15 | 15.450 | 15.450 | 14.950 | 14.950 | 14.950 | 116,274 |
| 2026-10-14 | 15.800 | 15.850 | 15.450 | 15.450 | 15.450 | 123,124 |
| 2026-10-13 | 16.450 | 16.450 | 15.500 | 15.850 | 15.850 | 275,542 |
| 2026-10-12 | 16.450 | 16.450 | 15.650 | 16.350 | 16.350 | 268,467 |
| 2026-10-09 | 16.200 | 16.500 | 16.150 | 16.450 | 16.450 | 551,456 |
| 2026-10-08 | 15.200 | 16.000 | 15.200 | 16.000 | 16.000 | 1,004,723 |
| 2026-10-07 | 15.000 | 15.500 | 14.650 | 14.850 | 14.850 | 132,252 |
| 2026-10-06 | 14.050 | 14.250 | 14.050 | 14.050 | 14.050 | 26,259 |
| 2026-10-05 | 14.050 | 14.350 | 14.000 | 14.050 | 14.050 | 50,242 |
| 2026-10-02 | 14.150 | 14.400 | 14.000 | 14.000 | 14.000 | 72,656 |
| 2026-10-01 | 14.200 | 14.350 | 14.150 | 14.150 | 14.150 | 92,840 |
| 2026-09-30 | 14.650 | 14.650 | 14.200 | 14.300 | 14.300 | 60,197 |
| 2026-09-29 | 14.200 | 14.450 | 14.200 | 14.250 | 14.250 | 19,079 |
| 2026-09-28 | 14.150 | 14.550 | 14.150 | 14.200 | 14.200 | 34,960 |
| 2026-09-25 | 14.400 | 14.400 | 14.150 | 14.150 | 14.150 | 91,199 |
| 2026-09-24 | 14.150 | 14.300 | 14.150 | 14.150 | 14.150 | 51,741 |
| 2026-09-23 | 14.700 | 14.700 | 14.150 | 14.300 | 14.300 | 57,109 |
| 2026-09-22 | 14.450 | 14.650 | 14.150 | 14.150 | 14.150 | 76,194 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-20 | 4.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.