Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.000 | 5.000 | 4.530 | 4.900 | 4.900 | 68,934 |
| 2023-09-07 | 4.320 | 5.000 | 4.260 | 4.820 | 4.820 | 31,996 |
| 2023-09-06 | 4.600 | 4.900 | 4.410 | 4.780 | 4.780 | 36,903 |
| 2023-09-05 | 4.060 | 4.600 | 4.050 | 4.600 | 4.600 | 82,519 |
| 2023-09-04 | 4.250 | 4.500 | 4.150 | 4.350 | 4.350 | 44,185 |
| 2023-09-01 | 3.990 | 4.380 | 3.990 | 4.250 | 4.250 | 11,763 |
| 2023-08-31 | 4.190 | 4.190 | 3.940 | 4.150 | 4.150 | 13,205 |
| 2023-08-30 | 4.010 | 4.350 | 4.000 | 4.090 | 4.090 | 18,716 |
| 2023-08-29 | 4.430 | 4.430 | 4.000 | 4.380 | 4.380 | 13,030 |
| 2023-08-28 | 4.500 | 4.500 | 4.010 | 4.490 | 4.490 | 55,596 |
| 2023-08-25 | 4.380 | 4.480 | 4.060 | 4.470 | 4.470 | 9,501 |
| 2023-08-24 | 4.500 | 4.540 | 4.490 | 4.490 | 4.490 | 4,353 |
| 2023-08-23 | 4.250 | 4.500 | 4.090 | 4.500 | 4.500 | 34,440 |
| 2023-08-22 | 4.380 | 4.380 | 3.960 | 4.200 | 4.200 | 27,145 |
| 2023-08-21 | 3.900 | 4.000 | 3.640 | 3.640 | 3.640 | 90,179 |
| 2023-08-18 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 15,434 |
| 2023-08-17 | 3.860 | 4.000 | 3.750 | 3.940 | 3.940 | 18,962 |
| 2023-08-16 | 3.900 | 4.000 | 3.740 | 3.900 | 3.900 | 18,908 |
| 2023-08-15 | 3.870 | 4.010 | 3.780 | 3.960 | 3.960 | 56,915 |
| 2023-08-14 | 3.940 | 4.020 | 3.820 | 3.980 | 3.980 | 79,766 |
| 2023-08-11 | 4.200 | 4.210 | 3.800 | 4.210 | 4.210 | 117,173 |
| 2023-08-10 | 4.250 | 4.270 | 4.070 | 4.200 | 4.200 | 135,261 |
| 2023-08-09 | 4.480 | 4.860 | 4.220 | 4.350 | 4.350 | 112,721 |
| 2023-08-08 | 4.790 | 4.790 | 4.310 | 4.590 | 4.590 | 17,021 |
| 2023-08-07 | 4.700 | 4.700 | 4.420 | 4.600 | 4.600 | 7,390 |
| 2023-08-04 | 4.800 | 4.800 | 4.500 | 4.530 | 4.530 | 128,515 |
| 2023-08-03 | 4.980 | 4.980 | 4.640 | 4.680 | 4.680 | 19,362 |
| 2023-08-02 | 4.870 | 4.870 | 4.700 | 4.860 | 4.860 | 4,700 |
| 2023-08-01 | 5.000 | 5.000 | 4.530 | 4.790 | 4.790 | 64,830 |
| 2023-07-31 | 4.600 | 4.990 | 4.600 | 4.910 | 4.910 | 2,929 |
| 2023-07-28 | 5.180 | 5.180 | 4.510 | 4.690 | 4.690 | 38,611 |
| 2023-07-27 | 5.100 | 5.160 | 4.530 | 4.800 | 4.800 | 10,020 |
| 2023-07-26 | 4.780 | 5.100 | 4.650 | 4.860 | 4.860 | 27,121 |
| 2023-07-25 | 4.900 | 5.000 | 4.640 | 4.990 | 4.990 | 12,520 |
| 2023-07-24 | 5.000 | 5.000 | 4.560 | 4.900 | 4.900 | 69,286 |
| 2023-07-21 | 4.700 | 5.000 | 4.510 | 5.000 | 5.000 | 19,684 |
| 2023-07-20 | 4.990 | 4.990 | 4.800 | 4.800 | 4.800 | 5,450 |
| 2023-07-19 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,782 |
| 2023-07-18 | 5.000 | 5.120 | 4.800 | 5.000 | 5.000 | 25,787 |
| 2023-07-17 | 5.020 | 5.020 | 4.820 | 4.900 | 4.900 | 1,946 |
| 2023-07-14 | 4.800 | 5.020 | 4.610 | 5.020 | 5.020 | 21,259 |
| 2023-07-13 | 4.600 | 5.060 | 4.600 | 5.040 | 5.040 | 60,264 |
| 2023-07-12 | 5.160 | 5.160 | 4.900 | 5.140 | 5.140 | 55,687 |
| 2023-07-11 | 5.060 | 5.060 | 4.890 | 5.060 | 5.060 | 59,611 |
| 2023-07-10 | 5.000 | 5.060 | 4.520 | 5.060 | 5.060 | 148,220 |
| 2023-07-07 | 5.100 | 5.100 | 4.700 | 4.950 | 4.950 | 19,548 |
| 2023-07-06 | 5.120 | 5.120 | 5.000 | 5.100 | 5.100 | 9,677 |
| 2023-07-05 | 5.280 | 5.280 | 4.950 | 5.160 | 5.160 | 11,947 |
| 2023-07-04 | 4.500 | 5.160 | 4.500 | 5.000 | 5.000 | 143,118 |
| 2023-07-03 | 4.700 | 4.700 | 4.410 | 4.700 | 4.700 | 89,702 |
| 2023-06-30 | 4.750 | 4.780 | 4.420 | 4.690 | 4.690 | 135,144 |
| 2023-06-29 | 4.960 | 4.960 | 4.400 | 4.410 | 4.410 | 36,774 |
| 2023-06-28 | 4.700 | 4.720 | 4.300 | 4.570 | 4.570 | 119,922 |
| 2023-06-27 | 5.040 | 5.280 | 4.480 | 4.680 | 4.680 | 241,492 |
| 2023-06-26 | 5.340 | 5.500 | 4.450 | 4.650 | 4.650 | 347,401 |
| 2023-06-23 | 6.260 | 6.260 | 4.850 | 5.380 | 5.380 | 432,976 |
| 2023-06-22 | 7.840 | 7.840 | 5.840 | 6.260 | 6.260 | 712,567 |
| 2023-06-21 | 6.900 | 9.000 | 6.900 | 7.840 | 7.840 | 1,131,125 |
| 2023-06-20 | 3.700 | 6.440 | 3.700 | 6.380 | 6.380 | 787,962 |
| 2023-06-19 | 3.500 | 3.500 | 2.900 | 3.490 | 3.490 | 938 |
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.