Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 7.040 | 7.880 | 7.040 | 7.880 | 7.880 | 35,785 |
| 2024-05-30 | 7.300 | 7.880 | 7.300 | 7.700 | 7.700 | 32,954 |
| 2024-05-29 | 8.000 | 8.000 | 7.860 | 7.900 | 7.900 | 6,439 |
| 2024-05-28 | 8.080 | 8.080 | 7.640 | 8.000 | 8.000 | 34,499 |
| 2024-05-27 | 8.000 | 8.000 | 7.760 | 7.900 | 7.900 | 16,526 |
| 2024-05-24 | 8.100 | 8.100 | 7.700 | 7.900 | 7.900 | 42,631 |
| 2024-05-23 | 8.000 | 8.100 | 7.800 | 8.080 | 8.080 | 46,086 |
| 2024-05-22 | 7.300 | 7.800 | 7.080 | 7.800 | 7.800 | 143,637 |
| 2024-05-21 | 7.180 | 7.300 | 7.160 | 7.300 | 7.300 | 40,626 |
| 2024-05-16 | 7.200 | 7.200 | 6.520 | 7.180 | 7.180 | 44,518 |
| 2024-05-15 | 7.300 | 7.300 | 6.820 | 7.000 | 7.000 | 58,727 |
| 2024-05-14 | 6.780 | 7.260 | 6.620 | 6.840 | 6.840 | 80,844 |
| 2024-05-13 | 6.720 | 6.740 | 6.540 | 6.680 | 6.680 | 52,182 |
| 2024-05-10 | 6.740 | 6.740 | 6.500 | 6.700 | 6.700 | 22,409 |
| 2024-05-08 | 6.380 | 6.880 | 6.380 | 6.740 | 6.740 | 57,535 |
| 2024-05-07 | 6.900 | 6.900 | 6.360 | 6.580 | 6.580 | 16,417 |
| 2024-05-06 | 6.200 | 6.880 | 6.200 | 6.500 | 6.500 | 40,532 |
| 2024-05-03 | 6.320 | 6.500 | 6.000 | 6.120 | 6.120 | 110,267 |
| 2024-05-02 | 7.360 | 7.360 | 6.700 | 6.780 | 6.780 | 52,386 |
| 2024-04-30 | 6.100 | 8.400 | 5.960 | 7.180 | 7.180 | 332,392 |
| 2024-04-29 | 6.000 | 6.100 | 5.940 | 5.940 | 5.940 | 24,831 |
| 2024-04-26 | 6.080 | 6.100 | 5.840 | 6.100 | 6.100 | 49,851 |
| 2024-04-25 | 5.920 | 6.100 | 5.820 | 6.060 | 6.060 | 60,408 |
| 2024-04-24 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 10,783 |
| 2024-04-23 | 5.560 | 6.080 | 5.560 | 6.000 | 6.000 | 18,000 |
| 2024-04-22 | 5.980 | 5.980 | 5.720 | 5.940 | 5.940 | 9,824 |
| 2024-04-19 | 5.980 | 5.980 | 5.640 | 5.900 | 5.900 | 4,440 |
| 2024-04-18 | 5.700 | 5.800 | 5.560 | 5.780 | 5.780 | 21,651 |
| 2024-04-17 | 6.080 | 6.080 | 5.720 | 5.880 | 5.880 | 20,822 |
| 2024-04-16 | 6.000 | 6.080 | 5.580 | 6.040 | 6.040 | 64,707 |
| 2024-04-15 | 5.920 | 6.260 | 5.740 | 5.920 | 5.920 | 45,345 |
| 2024-04-12 | 5.500 | 6.300 | 5.320 | 5.960 | 5.960 | 125,963 |
| 2024-04-11 | 5.500 | 5.740 | 5.500 | 5.720 | 5.720 | 47,349 |
| 2024-04-10 | 5.500 | 6.200 | 5.480 | 5.600 | 5.600 | 42,166 |
| 2024-04-09 | 4.510 | 5.500 | 4.510 | 5.480 | 5.480 | 28,560 |
| 2024-04-08 | 5.500 | 5.500 | 5.000 | 5.300 | 5.300 | 28,873 |
| 2024-04-05 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2024-04-04 | 5.440 | 5.680 | 5.300 | 5.560 | 5.560 | 18,197 |
| 2024-04-03 | 5.320 | 5.440 | 5.300 | 5.440 | 5.440 | 20,329 |
| 2024-04-02 | 5.380 | 5.480 | 5.020 | 5.480 | 5.480 | 19,546 |
| 2024-03-27 | 5.300 | 5.700 | 5.000 | 5.400 | 5.400 | 34,401 |
| 2024-03-26 | 5.720 | 5.720 | 5.340 | 5.420 | 5.420 | 36,057 |
| 2024-03-25 | 5.340 | 5.740 | 5.340 | 5.720 | 5.720 | 7,888 |
| 2024-03-22 | 5.980 | 5.980 | 5.340 | 5.600 | 5.600 | 16,698 |
| 2024-03-21 | 5.500 | 5.980 | 5.500 | 5.520 | 5.520 | 69,356 |
| 2024-03-20 | 5.780 | 5.800 | 5.480 | 5.780 | 5.780 | 20,698 |
| 2024-03-19 | 5.800 | 5.800 | 5.500 | 5.700 | 5.700 | 28,081 |
| 2024-03-18 | 5.760 | 5.780 | 5.380 | 5.780 | 5.780 | 9,446 |
| 2024-03-15 | 5.900 | 5.900 | 5.540 | 5.700 | 5.700 | 24,041 |
| 2024-03-14 | 5.260 | 5.880 | 5.260 | 5.880 | 5.880 | 12,976 |
| 2024-03-13 | 5.900 | 5.940 | 5.260 | 5.940 | 5.940 | 53,353 |
| 2024-03-12 | 5.400 | 5.940 | 5.400 | 5.900 | 5.900 | 20,941 |
| 2024-03-11 | 6.300 | 6.300 | 5.520 | 5.920 | 5.920 | 65,613 |
| 2024-03-08 | 5.920 | 5.920 | 5.520 | 5.800 | 5.800 | 61,543 |
| 2024-03-07 | 5.360 | 6.300 | 5.360 | 6.180 | 6.180 | 83,455 |
| 2024-03-06 | 6.000 | 6.300 | 5.660 | 6.280 | 6.280 | 90,418 |
| 2024-03-05 | 6.800 | 6.800 | 5.680 | 6.000 | 6.000 | 47,789 |
| 2024-03-04 | 5.600 | 6.480 | 5.180 | 6.300 | 6.300 | 161,094 |
| 2024-03-01 | 5.680 | 5.760 | 5.300 | 5.740 | 5.740 | 51,377 |
| 2024-02-29 | 5.480 | 5.700 | 5.400 | 5.700 | 5.700 | 42,328 |
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.