Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 3.020 | 3.590 | 3.020 | 3.450 | 3.450 | 12,534 |
| 2023-06-15 | 2.650 | 3.300 | 2.650 | 3.030 | 3.030 | 2,412 |
| 2023-06-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-06-13 | 3.600 | 3.600 | 2.900 | 3.380 | 3.380 | 41,848 |
| 2023-06-12 | 3.600 | 3.600 | 3.400 | 3.600 | 3.600 | 5,508 |
| 2023-06-09 | 3.160 | 3.730 | 3.160 | 3.500 | 3.500 | 47,573 |
| 2023-06-08 | 2.960 | 3.230 | 2.950 | 3.000 | 3.000 | 18,729 |
| 2023-06-07 | 3.080 | 3.190 | 2.950 | 3.110 | 3.110 | 17,359 |
| 2023-06-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,110 |
| 2023-06-05 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 2,500 |
| 2023-06-02 | 2.840 | 3.200 | 2.730 | 3.200 | 3.200 | 4,618 |
| 2023-06-01 | 2.990 | 3.140 | 2.690 | 3.140 | 3.140 | 41,319 |
| 2023-05-31 | 3.140 | 3.140 | 2.830 | 3.000 | 3.000 | 20,804 |
| 2023-05-30 | 3.180 | 3.180 | 3.000 | 3.140 | 3.140 | 4,984 |
| 2023-05-26 | 3.220 | 3.220 | 2.920 | 3.170 | 3.170 | 17,204 |
| 2023-05-25 | 2.870 | 3.230 | 2.870 | 3.020 | 3.020 | 40,750 |
| 2023-05-24 | 3.000 | 3.250 | 2.900 | 3.230 | 3.230 | 14,948 |
| 2023-05-23 | 2.910 | 3.260 | 2.900 | 2.980 | 2.980 | 10,778 |
| 2023-05-22 | 3.320 | 3.320 | 3.150 | 3.310 | 3.310 | 3,941 |
| 2023-05-19 | 3.500 | 3.500 | 2.910 | 3.320 | 3.320 | 22,513 |
| 2023-05-16 | 3.730 | 3.730 | 3.010 | 3.500 | 3.500 | 6,782 |
| 2023-05-15 | 3.200 | 3.750 | 3.010 | 3.300 | 3.300 | 21,811 |
| 2023-05-12 | 3.000 | 3.180 | 2.880 | 3.180 | 3.180 | 2,689 |
| 2023-05-11 | 3.190 | 3.200 | 3.000 | 3.190 | 3.190 | 8,470 |
| 2023-05-10 | 3.000 | 3.200 | 3.000 | 3.180 | 3.180 | 24,542 |
| 2023-05-09 | 2.730 | 3.100 | 2.730 | 2.800 | 2.800 | 32,326 |
| 2023-05-08 | 3.010 | 3.010 | 2.720 | 2.900 | 2.900 | 37,928 |
| 2023-05-05 | 3.000 | 3.440 | 2.760 | 2.960 | 2.960 | 28,781 |
| 2023-05-04 | 3.500 | 3.500 | 2.770 | 2.980 | 2.980 | 36,976 |
| 2023-05-03 | 3.500 | 3.500 | 3.270 | 3.270 | 3.270 | 1,625 |
| 2023-05-02 | 3.500 | 3.500 | 3.010 | 3.500 | 3.500 | 22,455 |
| 2023-04-28 | 3.600 | 3.600 | 3.060 | 3.290 | 3.290 | 4,367 |
| 2023-04-27 | 3.300 | 3.490 | 3.000 | 3.250 | 3.250 | 23,478 |
| 2023-04-26 | 3.310 | 3.500 | 3.310 | 3.500 | 3.500 | 8,854 |
| 2023-04-25 | 3.360 | 3.640 | 3.360 | 3.420 | 3.420 | 10,639 |
| 2023-04-24 | 3.700 | 3.880 | 3.300 | 3.620 | 3.620 | 11,602 |
| 2023-04-21 | 3.590 | 3.750 | 3.350 | 3.670 | 3.670 | 111,771 |
| 2023-04-20 | 3.580 | 3.800 | 3.560 | 3.800 | 3.800 | 11,994 |
| 2023-04-19 | 3.580 | 3.850 | 3.560 | 3.560 | 3.560 | 1,812 |
| 2023-04-18 | 3.560 | 3.760 | 3.560 | 3.720 | 3.720 | 1,382 |
| 2023-04-17 | 3.650 | 3.700 | 3.550 | 3.670 | 3.670 | 21,656 |
| 2023-04-14 | 3.790 | 3.790 | 3.520 | 3.740 | 3.740 | 6,127 |
| 2023-04-13 | 3.850 | 3.890 | 3.570 | 3.800 | 3.800 | 10,034 |
| 2023-04-12 | 3.700 | 3.890 | 3.500 | 3.880 | 3.880 | 14,355 |
| 2023-04-11 | 3.900 | 3.900 | 3.620 | 3.890 | 3.890 | 11,275 |
| 2023-04-05 | 3.710 | 3.890 | 3.700 | 3.870 | 3.870 | 12,806 |
| 2023-04-04 | 3.900 | 3.900 | 3.530 | 3.900 | 3.900 | 798 |
| 2023-04-03 | 3.800 | 3.980 | 3.780 | 3.780 | 3.780 | 4,308 |
| 2023-03-31 | 3.940 | 3.940 | 3.510 | 3.780 | 3.780 | 22,325 |
| 2023-03-30 | 3.530 | 3.950 | 3.530 | 3.870 | 3.870 | 4,315 |
| 2023-03-29 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 2,010 |
| 2023-03-28 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 1,336 |
| 2023-03-27 | 3.950 | 3.990 | 3.610 | 3.990 | 3.990 | 14,138 |
| 2023-03-24 | 4.000 | 4.000 | 3.670 | 3.970 | 3.970 | 6,107 |
| 2023-03-23 | 3.970 | 3.970 | 3.760 | 3.950 | 3.950 | 26,637 |
| 2023-03-22 | 3.900 | 3.960 | 3.710 | 3.800 | 3.800 | 15,526 |
| 2023-03-21 | 3.750 | 3.990 | 3.740 | 3.820 | 3.820 | 17,577 |
| 2023-03-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5,850 |
| 2023-03-17 | 3.700 | 3.990 | 3.500 | 3.990 | 3.990 | 72,664 |
| 2023-03-16 | 3.730 | 3.990 | 3.730 | 3.800 | 3.800 | 22,002 |
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.