Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.600 | 5.480 | 4.600 | 5.480 | 5.480 | 79,970 |
| 2024-02-27 | 5.480 | 5.480 | 4.700 | 5.180 | 5.180 | 50,289 |
| 2024-02-26 | 4.500 | 5.480 | 4.500 | 5.480 | 5.480 | 116,990 |
| 2024-02-23 | 5.480 | 5.480 | 4.750 | 5.160 | 5.160 | 223,071 |
| 2024-02-22 | 4.000 | 6.000 | 3.900 | 5.700 | 5.700 | 608,642 |
| 2024-02-21 | 3.950 | 3.990 | 3.670 | 3.990 | 3.990 | 44,468 |
| 2024-02-20 | 3.980 | 4.000 | 3.620 | 3.820 | 3.820 | 133,641 |
| 2024-02-19 | 3.980 | 3.980 | 3.790 | 3.960 | 3.960 | 68,158 |
| 2024-02-16 | 3.950 | 3.950 | 3.690 | 3.940 | 3.940 | 68,249 |
| 2024-02-15 | 3.950 | 3.980 | 3.700 | 3.950 | 3.950 | 89,070 |
| 2024-02-14 | 4.010 | 4.010 | 3.820 | 3.960 | 3.960 | 75,676 |
| 2024-02-13 | 4.380 | 4.380 | 4.000 | 4.130 | 4.130 | 113,339 |
| 2024-02-12 | 4.210 | 4.590 | 4.020 | 4.460 | 4.460 | 114,363 |
| 2024-02-09 | 4.200 | 4.490 | 4.030 | 4.380 | 4.380 | 86,075 |
| 2024-02-08 | 4.700 | 4.790 | 4.000 | 4.360 | 4.360 | 593,006 |
| 2024-02-07 | 5.460 | 5.460 | 4.800 | 5.000 | 5.000 | 34,408 |
| 2024-02-06 | 5.580 | 5.580 | 4.820 | 5.280 | 5.280 | 79,619 |
| 2024-02-05 | 5.480 | 5.480 | 4.990 | 5.200 | 5.200 | 138,301 |
| 2024-02-02 | 5.460 | 5.540 | 5.140 | 5.480 | 5.480 | 58,645 |
| 2024-02-01 | 5.260 | 5.540 | 5.100 | 5.440 | 5.440 | 70,163 |
| 2024-01-31 | 5.520 | 5.860 | 5.160 | 5.580 | 5.580 | 103,771 |
| 2024-01-30 | 6.000 | 6.020 | 5.500 | 5.880 | 5.880 | 66,711 |
| 2024-01-29 | 5.760 | 6.300 | 5.340 | 6.080 | 6.080 | 115,552 |
| 2024-01-26 | 5.620 | 5.960 | 5.500 | 5.700 | 5.700 | 63,028 |
| 2024-01-25 | 5.820 | 5.980 | 5.520 | 5.960 | 5.960 | 43,697 |
| 2024-01-24 | 5.840 | 6.000 | 5.600 | 6.000 | 6.000 | 39,401 |
| 2024-01-23 | 6.300 | 6.300 | 5.560 | 5.880 | 5.880 | 66,207 |
| 2024-01-22 | 5.700 | 6.480 | 5.520 | 6.000 | 6.000 | 53,820 |
| 2024-01-19 | 6.020 | 6.180 | 5.680 | 5.900 | 5.900 | 136,473 |
| 2024-01-18 | 6.140 | 6.500 | 5.900 | 6.140 | 6.140 | 168,346 |
| 2024-01-17 | 7.000 | 7.000 | 6.200 | 6.500 | 6.500 | 83,432 |
| 2024-01-16 | 7.000 | 7.000 | 6.500 | 6.800 | 6.800 | 167,505 |
| 2024-01-15 | 6.960 | 7.200 | 6.600 | 6.940 | 6.940 | 115,495 |
| 2024-01-12 | 7.000 | 7.200 | 6.680 | 7.000 | 7.000 | 218,916 |
| 2024-01-11 | 7.300 | 7.300 | 6.480 | 6.780 | 6.780 | 259,740 |
| 2024-01-10 | 8.500 | 8.720 | 7.240 | 7.400 | 7.400 | 633,826 |
| 2024-01-09 | 9.320 | 10.200 | 8.100 | 8.180 | 8.180 | 866,067 |
| 2024-01-08 | 9.700 | 9.840 | 8.260 | 9.260 | 9.260 | 395,042 |
| 2024-01-05 | 8.900 | 9.720 | 8.500 | 9.020 | 9.020 | 514,557 |
| 2024-01-04 | 9.320 | 10.450 | 8.140 | 8.680 | 8.680 | 1,413,197 |
| 2024-01-03 | 6.800 | 8.800 | 6.620 | 8.800 | 8.800 | 1,197,377 |
| 2024-01-02 | 6.280 | 6.880 | 5.500 | 6.680 | 6.680 | 188,478 |
| 2023-12-29 | 5.780 | 6.600 | 5.240 | 5.960 | 5.960 | 186,272 |
| 2023-12-28 | 5.000 | 5.780 | 4.920 | 5.780 | 5.780 | 182,481 |
| 2023-12-27 | 5.200 | 5.260 | 5.000 | 5.080 | 5.080 | 98,263 |
| 2023-12-22 | 5.000 | 5.180 | 4.810 | 5.100 | 5.100 | 129,571 |
| 2023-12-21 | 5.280 | 5.280 | 4.740 | 5.120 | 5.120 | 133,289 |
| 2023-12-20 | 5.040 | 5.360 | 4.900 | 5.060 | 5.060 | 126,336 |
| 2023-12-19 | 5.280 | 5.460 | 4.990 | 5.380 | 5.380 | 121,343 |
| 2023-12-18 | 5.720 | 5.900 | 5.040 | 5.280 | 5.280 | 230,300 |
| 2023-12-15 | 5.480 | 6.000 | 5.120 | 5.760 | 5.760 | 120,167 |
| 2023-12-14 | 4.820 | 5.500 | 4.710 | 5.260 | 5.260 | 229,598 |
| 2023-12-13 | 5.340 | 5.340 | 4.590 | 4.730 | 4.730 | 175,843 |
| 2023-12-12 | 5.160 | 5.500 | 4.800 | 5.160 | 5.160 | 330,959 |
| 2023-12-11 | 5.500 | 5.740 | 5.040 | 5.160 | 5.160 | 323,474 |
| 2023-12-08 | 6.200 | 6.800 | 5.380 | 5.500 | 5.500 | 860,221 |
| 2023-12-07 | 8.240 | 8.740 | 5.700 | 5.800 | 5.800 | 2,342,565 |
| 2023-12-06 | 9.700 | 11.150 | 6.360 | 6.360 | 6.360 | 2,866,703 |
| 2023-12-05 | 4.000 | 8.760 | 3.900 | 8.760 | 8.760 | 1,834,552 |
| 2023-12-04 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 15,343 |
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.