Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	23.000	23.000	22.550	22.650	22.650	38,770
2025-05-19	22.850	22.950	22.200	22.400	22.400	120,291
2025-05-16	23.000	23.300	22.750	23.100	23.100	79,097
2025-05-15	23.450	23.550	22.750	22.900	22.900	146,920
2025-05-14	23.950	24.250	23.050	23.400	23.400	214,367
2025-05-13	23.000	23.950	22.600	23.650	23.650	179,804
2025-05-12	21.800	23.200	21.800	23.000	23.000	265,109
2025-05-09	20.100	22.450	20.100	21.750	21.750	617,281
2025-05-08	20.000	20.100	19.540	19.920	19.920	81,669
2025-05-07	19.900	20.100	19.580	19.820	19.820	96,792
2025-05-06	19.500	20.100	19.100	19.980	19.980	147,534
2025-05-05	18.120	19.540	18.100	19.340	19.340	156,907
2025-05-02	18.500	18.960	18.020	18.960	18.960	342,725
2025-04-30	18.360	18.400	17.920	17.980	17.980	159,489
2025-04-29	18.400	18.540	18.140	18.240	18.240	149,867
2025-04-28	18.640	18.680	18.380	18.500	18.500	195,502
2025-04-25	19.840	19.900	18.360	18.500	18.500	428,985
2025-04-24	19.800	20.050	19.240	19.300	19.300	253,166
2025-04-23	20.500	21.400	19.620	20.000	20.000	428,370
2025-04-22	19.000	19.600	18.820	19.120	19.120	253,094
2025-04-16	18.100	18.260	17.600	18.100	18.100	122,270
2025-04-15	18.960	19.100	17.980	18.020	18.020	244,262
2025-04-14	18.600	19.540	18.600	19.000	19.000	114,883
2025-04-11	18.500	19.380	18.340	18.800	18.800	196,805
2025-04-10	19.900	20.000	18.140	18.560	18.560	315,686
2025-04-09	17.900	18.520	17.680	18.200	18.200	265,732
2025-04-08	18.000	18.980	17.320	18.520	18.520	322,734
2025-04-07	16.460	18.000	15.000	17.660	17.660	885,716
2025-04-04	19.540	19.900	17.560	17.560	17.560	759,861
2025-04-03	19.900	20.500	19.590	19.750	19.750	206,587
2025-04-02	21.620	21.620	20.120	20.260	20.260	158,037
2025-04-01	20.700	21.420	20.680	20.940	20.940	78,444
2025-03-31	22.580	22.580	20.520	20.780	20.780	147,744
2025-03-28	22.000	22.220	21.520	21.520	21.520	148,711
2025-03-27	22.280	22.400	21.760	22.020	22.020	156,832
2025-03-26	22.340	22.500	22.140	22.500	22.500	154,655
2025-03-25	23.120	23.120	22.120	22.500	22.500	233,999
2025-03-24	25.040	25.040	23.040	23.320	23.320	179,107
2025-03-21	25.040	25.040	24.180	24.540	24.540	138,806
2025-03-20	24.980	25.800	24.880	24.880	24.880	233,990
2025-03-19	24.420	24.760	24.200	24.620	24.620	219,711
2025-03-18	24.500	24.760	24.220	24.480	24.480	198,101
2025-03-17	23.680	24.400	23.680	24.180	24.180	71,450
2025-03-14	23.400	24.000	23.400	23.680	23.680	64,470
2025-03-13	24.280	24.400	23.700	23.700	23.700	84,872
2025-03-12	23.240	23.600	23.200	23.560	23.560	283,965
2025-03-11	23.600	24.340	23.020	23.060	23.060	242,057
2025-03-10	24.000	24.500	23.620	23.900	23.900	141,469
2025-03-07	23.500	24.500	23.500	24.080	24.080	79,888
2025-03-06	23.700	24.600	23.700	23.900	23.900	131,316
2025-03-05	24.740	24.740	23.820	23.820	23.820	188,016
2025-03-04	26.200	26.200	24.020	24.020	24.020	316,192
2025-03-03	27.000	27.400	26.220	26.300	26.300	190,506
2025-02-28	26.120	27.120	26.000	26.860	26.860	399,077
2025-02-27	26.900	26.900	26.040	26.500	26.500	203,206
2025-02-26	25.020	27.000	24.920	26.880	26.880	1,177,835
2025-02-25	22.700	24.640	22.700	24.380	24.380	381,000
2025-02-24	23.960	23.960	22.960	22.960	22.960	261,677
2025-02-21	23.120	23.940	23.120	23.700	23.700	312,097
2025-02-20	23.800	23.800	22.700	22.740	22.740	81,303

← NewerPage 7 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-20	0.6700 NOK
2020-08-31	3.0000 NOK
2020-04-17	3.2500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.