Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.800 | 7.800 | 6.820 | 7.100 | 7.100 | 13,343 |
| 2024-08-22 | 7.880 | 7.880 | 7.000 | 7.780 | 7.780 | 2,593 |
| 2024-08-21 | 6.800 | 7.400 | 6.800 | 7.400 | 7.400 | 27,109 |
| 2024-08-20 | 6.520 | 7.160 | 6.520 | 7.160 | 7.160 | 9,919 |
| 2024-08-19 | 7.000 | 7.160 | 6.240 | 7.160 | 7.160 | 18,212 |
| 2024-08-16 | 6.340 | 6.980 | 6.340 | 6.980 | 6.980 | 10,249 |
| 2024-08-15 | 6.920 | 6.920 | 6.220 | 6.680 | 6.680 | 6,302 |
| 2024-08-14 | 6.900 | 6.900 | 6.320 | 6.520 | 6.520 | 6,676 |
| 2024-08-13 | 6.900 | 7.180 | 6.400 | 6.600 | 6.600 | 24,659 |
| 2024-08-12 | 7.160 | 7.160 | 6.340 | 7.160 | 7.160 | 2,331 |
| 2024-08-09 | 7.180 | 7.180 | 6.520 | 7.180 | 7.180 | 3,796 |
| 2024-08-08 | 7.300 | 7.300 | 7.000 | 7.200 | 7.200 | 4,250 |
| 2024-08-07 | 7.400 | 7.400 | 6.800 | 6.800 | 6.800 | 7,755 |
| 2024-08-06 | 7.380 | 7.380 | 6.740 | 6.900 | 6.900 | 4,738 |
| 2024-08-05 | 6.900 | 7.140 | 6.020 | 7.020 | 7.020 | 9,384 |
| 2024-08-02 | 7.000 | 7.280 | 6.860 | 7.180 | 7.180 | 12,975 |
| 2024-08-01 | 6.980 | 7.260 | 6.680 | 7.000 | 7.000 | 39,792 |
| 2024-07-31 | 6.800 | 7.000 | 6.720 | 6.980 | 6.980 | 15,414 |
| 2024-07-30 | 7.200 | 7.580 | 6.740 | 7.120 | 7.120 | 9,195 |
| 2024-07-29 | 7.400 | 7.740 | 7.060 | 7.140 | 7.140 | 5,753 |
| 2024-07-26 | 8.000 | 8.000 | 7.060 | 7.360 | 7.360 | 3,109 |
| 2024-07-25 | 7.880 | 7.880 | 7.100 | 7.200 | 7.200 | 9,370 |
| 2024-07-24 | 7.120 | 7.500 | 7.100 | 7.500 | 7.500 | 14,084 |
| 2024-07-23 | 8.000 | 8.000 | 7.060 | 7.160 | 7.160 | 5,011 |
| 2024-07-22 | 7.240 | 8.080 | 7.060 | 7.980 | 7.980 | 12,193 |
| 2024-07-19 | 7.500 | 7.500 | 7.340 | 7.480 | 7.480 | 2,303 |
| 2024-07-18 | 7.960 | 7.960 | 7.500 | 7.520 | 7.520 | 2,393 |
| 2024-07-17 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 458 |
| 2024-07-16 | 7.860 | 7.860 | 7.600 | 7.600 | 7.600 | 5,389 |
| 2024-07-15 | 7.880 | 8.000 | 7.840 | 7.840 | 7.840 | 3,936 |
| 2024-07-12 | 8.220 | 8.220 | 7.220 | 7.880 | 7.880 | 13,296 |
| 2024-07-11 | 8.200 | 8.200 | 7.920 | 7.920 | 7.920 | 5,402 |
| 2024-07-10 | 8.300 | 8.300 | 7.920 | 8.100 | 8.100 | 1,176 |
| 2024-07-09 | 8.200 | 8.200 | 7.940 | 7.960 | 7.960 | 15,552 |
| 2024-07-08 | 8.380 | 8.380 | 8.000 | 8.000 | 8.000 | 4,932 |
| 2024-07-05 | 8.080 | 8.100 | 7.780 | 8.100 | 8.100 | 2,265 |
| 2024-07-04 | 8.000 | 8.200 | 8.000 | 8.100 | 8.100 | 8,028 |
| 2024-07-03 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 9,831 |
| 2024-07-02 | 8.400 | 8.400 | 7.800 | 8.200 | 8.200 | 9,758 |
| 2024-07-01 | 8.360 | 8.360 | 8.000 | 8.200 | 8.200 | 12,108 |
| 2024-06-28 | 8.280 | 8.280 | 7.800 | 8.140 | 8.140 | 18,127 |
| 2024-06-27 | 8.000 | 8.200 | 7.880 | 8.120 | 8.120 | 29,453 |
| 2024-06-26 | 7.700 | 8.380 | 7.700 | 7.980 | 7.980 | 92,458 |
| 2024-06-25 | 7.900 | 7.900 | 7.700 | 7.880 | 7.880 | 12,740 |
| 2024-06-24 | 7.620 | 7.900 | 7.620 | 7.900 | 7.900 | 4,267 |
| 2024-06-21 | 7.900 | 7.940 | 7.600 | 7.940 | 7.940 | 4,478 |
| 2024-06-20 | 7.800 | 8.000 | 7.700 | 8.000 | 8.000 | 23,905 |
| 2024-06-19 | 8.060 | 8.060 | 7.320 | 7.980 | 7.980 | 5,918 |
| 2024-06-18 | 8.380 | 8.380 | 7.760 | 8.000 | 8.000 | 25,164 |
| 2024-06-17 | 8.000 | 8.360 | 7.820 | 8.020 | 8.020 | 18,195 |
| 2024-06-14 | 8.000 | 8.360 | 7.800 | 8.000 | 8.000 | 29,644 |
| 2024-06-13 | 8.180 | 8.180 | 7.920 | 8.080 | 8.080 | 5,704 |
| 2024-06-12 | 8.200 | 8.200 | 7.900 | 8.100 | 8.100 | 12,686 |
| 2024-06-11 | 8.160 | 8.160 | 7.220 | 8.100 | 8.100 | 21,150 |
| 2024-06-10 | 8.100 | 8.100 | 7.160 | 8.060 | 8.060 | 18,802 |
| 2024-06-07 | 8.040 | 8.040 | 7.620 | 7.980 | 7.980 | 36,788 |
| 2024-06-06 | 8.120 | 8.120 | 7.800 | 8.060 | 8.060 | 27,312 |
| 2024-06-05 | 8.000 | 8.280 | 7.840 | 8.100 | 8.100 | 32,064 |
| 2024-06-04 | 7.680 | 8.000 | 7.600 | 7.800 | 7.800 | 100,269 |
| 2024-06-03 | 7.880 | 7.880 | 7.520 | 7.680 | 7.680 | 28,493 |
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.