Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.550 | 3.900 | 3.510 | 3.870 | 3.870 | 62,705 |
| 2023-11-30 | 3.310 | 3.510 | 3.310 | 3.510 | 3.510 | 33,751 |
| 2023-11-29 | 3.400 | 3.480 | 3.100 | 3.190 | 3.190 | 19,018 |
| 2023-11-28 | 3.300 | 3.490 | 3.300 | 3.490 | 3.490 | 15,362 |
| 2023-11-27 | 3.200 | 3.470 | 3.200 | 3.470 | 3.470 | 7,851 |
| 2023-11-24 | 3.580 | 3.580 | 3.400 | 3.500 | 3.500 | 16,558 |
| 2023-11-23 | 3.490 | 3.700 | 3.230 | 3.490 | 3.490 | 60,554 |
| 2023-11-22 | 3.700 | 3.700 | 3.220 | 3.500 | 3.500 | 10,102 |
| 2023-11-21 | 3.500 | 3.700 | 3.300 | 3.700 | 3.700 | 25,773 |
| 2023-11-20 | 3.550 | 3.840 | 3.500 | 3.700 | 3.700 | 13,784 |
| 2023-11-17 | 3.600 | 3.960 | 3.580 | 3.780 | 3.780 | 13,685 |
| 2023-11-16 | 4.000 | 4.000 | 3.500 | 3.600 | 3.600 | 38,191 |
| 2023-11-15 | 4.000 | 4.100 | 3.670 | 4.000 | 4.000 | 7,804 |
| 2023-11-14 | 4.000 | 4.190 | 3.760 | 4.000 | 4.000 | 2,195 |
| 2023-11-13 | 4.240 | 4.240 | 3.500 | 4.000 | 4.000 | 8,974 |
| 2023-11-10 | 4.000 | 4.090 | 3.630 | 3.800 | 3.800 | 32,407 |
| 2023-11-09 | 4.200 | 4.200 | 3.800 | 3.990 | 3.990 | 31,767 |
| 2023-11-08 | 4.000 | 4.390 | 4.000 | 4.000 | 4.000 | 5,206 |
| 2023-11-07 | 3.970 | 4.200 | 3.970 | 4.200 | 4.200 | 20,675 |
| 2023-11-06 | 3.800 | 4.440 | 3.800 | 4.200 | 4.200 | 9,254 |
| 2023-11-03 | 4.380 | 4.380 | 3.960 | 4.250 | 4.250 | 9,340 |
| 2023-11-02 | 4.040 | 4.460 | 4.010 | 4.460 | 4.460 | 11,362 |
| 2023-11-01 | 4.490 | 4.490 | 4.050 | 4.440 | 4.440 | 2,272 |
| 2023-10-31 | 4.410 | 4.410 | 4.060 | 4.390 | 4.390 | 10,092 |
| 2023-10-30 | 4.300 | 4.390 | 4.120 | 4.130 | 4.130 | 12,685 |
| 2023-10-27 | 4.220 | 4.500 | 4.100 | 4.200 | 4.200 | 42,593 |
| 2023-10-26 | 4.600 | 4.600 | 4.400 | 4.500 | 4.500 | 49,248 |
| 2023-10-25 | 4.500 | 4.790 | 4.440 | 4.710 | 4.710 | 41,503 |
| 2023-10-24 | 4.700 | 4.800 | 4.700 | 4.700 | 4.700 | 9,010 |
| 2023-10-23 | 5.600 | 5.600 | 4.510 | 4.950 | 4.950 | 32,819 |
| 2023-10-20 | 4.800 | 5.180 | 4.460 | 4.700 | 4.700 | 144,196 |
| 2023-10-19 | 5.440 | 5.440 | 4.910 | 5.180 | 5.180 | 7,022 |
| 2023-10-18 | 5.400 | 5.480 | 5.000 | 5.220 | 5.220 | 54,959 |
| 2023-10-17 | 4.900 | 5.480 | 4.900 | 5.260 | 5.260 | 15,701 |
| 2023-10-16 | 5.240 | 5.280 | 4.510 | 5.000 | 5.000 | 67,808 |
| 2023-10-13 | 4.410 | 5.700 | 4.410 | 5.200 | 5.200 | 58,436 |
| 2023-10-12 | 4.410 | 5.100 | 4.410 | 5.100 | 5.100 | 38,608 |
| 2023-10-11 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 47,171 |
| 2023-10-10 | 4.910 | 5.000 | 4.200 | 5.000 | 5.000 | 52,151 |
| 2023-10-09 | 4.990 | 5.000 | 4.500 | 4.970 | 4.970 | 11,767 |
| 2023-10-06 | 5.120 | 5.120 | 4.250 | 4.900 | 4.900 | 32,728 |
| 2023-10-05 | 4.470 | 4.900 | 4.180 | 4.900 | 4.900 | 63,749 |
| 2023-10-04 | 4.500 | 4.500 | 4.180 | 4.400 | 4.400 | 6,435 |
| 2023-10-03 | 4.350 | 4.490 | 4.250 | 4.480 | 4.480 | 24,240 |
| 2023-10-02 | 4.330 | 4.600 | 4.330 | 4.540 | 4.540 | 37,007 |
| 2023-09-29 | 4.330 | 4.600 | 4.330 | 4.600 | 4.600 | 2,188 |
| 2023-09-28 | 4.400 | 4.630 | 4.340 | 4.600 | 4.600 | 24,515 |
| 2023-09-27 | 4.300 | 4.690 | 4.300 | 4.490 | 4.490 | 6,459 |
| 2023-09-26 | 4.700 | 4.700 | 4.260 | 4.550 | 4.550 | 14,004 |
| 2023-09-25 | 4.480 | 4.670 | 4.300 | 4.620 | 4.620 | 70,303 |
| 2023-09-22 | 4.410 | 4.860 | 4.410 | 4.660 | 4.660 | 46,479 |
| 2023-09-21 | 4.300 | 4.790 | 4.300 | 4.700 | 4.700 | 15,832 |
| 2023-09-20 | 4.370 | 4.880 | 4.340 | 4.880 | 4.880 | 51,015 |
| 2023-09-19 | 4.900 | 4.900 | 4.220 | 4.690 | 4.690 | 59,474 |
| 2023-09-18 | 4.120 | 5.060 | 4.120 | 4.700 | 4.700 | 8,030 |
| 2023-09-15 | 4.520 | 4.910 | 4.300 | 4.600 | 4.600 | 38,054 |
| 2023-09-14 | 4.520 | 4.920 | 4.520 | 4.540 | 4.540 | 2,163 |
| 2023-09-13 | 4.610 | 4.960 | 4.610 | 4.950 | 4.950 | 15,527 |
| 2023-09-12 | 4.500 | 5.100 | 4.500 | 5.020 | 5.020 | 44,731 |
| 2023-09-11 | 4.600 | 4.900 | 4.500 | 4.900 | 4.900 | 38,119 |
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.