Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 3.800 | 3.900 | 3.240 | 3.730 | 3.730 | 68,185 |
| 2023-03-14 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 23,025 |
| 2023-03-13 | 3.830 | 4.190 | 3.830 | 4.030 | 4.030 | 26,610 |
| 2023-03-10 | 4.300 | 4.300 | 3.860 | 4.200 | 4.200 | 7,249 |
| 2023-03-09 | 4.030 | 4.280 | 3.820 | 4.280 | 4.280 | 112,694 |
| 2023-03-08 | 4.180 | 4.180 | 3.830 | 4.030 | 4.030 | 8,701 |
| 2023-03-07 | 3.970 | 4.050 | 3.800 | 4.000 | 4.000 | 58,149 |
| 2023-03-06 | 4.000 | 4.040 | 3.810 | 3.970 | 3.970 | 36,420 |
| 2023-03-03 | 3.890 | 4.090 | 3.870 | 4.050 | 4.050 | 9,678 |
| 2023-03-02 | 3.990 | 4.060 | 3.970 | 3.970 | 3.970 | 13,631 |
| 2023-03-01 | 3.810 | 4.180 | 3.810 | 4.100 | 4.100 | 60,983 |
| 2023-02-28 | 3.950 | 4.000 | 3.800 | 4.000 | 4.000 | 23,985 |
| 2023-02-27 | 4.180 | 4.180 | 3.940 | 4.010 | 4.010 | 7,491 |
| 2023-02-24 | 4.160 | 4.170 | 3.900 | 4.160 | 4.160 | 54,171 |
| 2023-02-23 | 4.190 | 4.190 | 3.950 | 4.160 | 4.160 | 8,910 |
| 2023-02-22 | 3.880 | 4.200 | 3.800 | 4.180 | 4.180 | 43,736 |
| 2023-02-21 | 3.960 | 4.180 | 3.690 | 3.880 | 3.880 | 129,139 |
| 2023-02-20 | 4.160 | 4.400 | 4.000 | 4.150 | 4.150 | 106,246 |
| 2023-02-17 | 4.150 | 4.150 | 3.900 | 4.040 | 4.040 | 75,376 |
| 2023-02-16 | 3.920 | 4.150 | 3.900 | 4.150 | 4.150 | 32,515 |
| 2023-02-15 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 7,910 |
| 2023-02-14 | 4.170 | 4.170 | 3.940 | 4.080 | 4.080 | 19,925 |
| 2023-02-13 | 4.180 | 4.180 | 3.950 | 4.100 | 4.100 | 59,464 |
| 2023-02-10 | 4.160 | 4.200 | 3.930 | 4.050 | 4.050 | 10,124 |
| 2023-02-09 | 4.100 | 4.160 | 3.910 | 4.160 | 4.160 | 52,477 |
| 2023-02-08 | 4.030 | 4.190 | 4.000 | 4.100 | 4.100 | 73,573 |
| 2023-02-07 | 4.200 | 4.200 | 3.910 | 3.960 | 3.960 | 65,984 |
| 2023-02-06 | 4.110 | 4.160 | 4.000 | 4.040 | 4.040 | 68,349 |
| 2023-02-03 | 4.250 | 4.300 | 4.100 | 4.150 | 4.150 | 75,596 |
| 2023-02-02 | 4.240 | 4.240 | 4.140 | 4.230 | 4.230 | 58,449 |
| 2023-02-01 | 3.930 | 4.170 | 3.930 | 4.150 | 4.150 | 86,493 |
| 2023-01-31 | 4.150 | 4.150 | 3.900 | 4.000 | 4.000 | 39,680 |
| 2023-01-30 | 4.000 | 4.080 | 3.880 | 4.010 | 4.010 | 62,547 |
| 2023-01-27 | 4.250 | 4.340 | 3.840 | 4.120 | 4.120 | 157,332 |
| 2023-01-26 | 4.500 | 5.000 | 3.830 | 4.210 | 4.210 | 733,427 |
| 2023-01-25 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 30,799 |
| 2023-01-24 | 6.460 | 6.500 | 6.140 | 6.500 | 6.500 | 12,948 |
| 2023-01-23 | 6.520 | 6.520 | 6.100 | 6.480 | 6.480 | 22,396 |
| 2023-01-20 | 6.400 | 6.400 | 6.000 | 6.200 | 6.200 | 108,046 |
| 2023-01-19 | 6.160 | 6.300 | 5.800 | 5.980 | 5.980 | 18,669 |
| 2023-01-18 | 6.280 | 6.800 | 5.980 | 6.160 | 6.160 | 43,010 |
| 2023-01-17 | 7.000 | 7.000 | 6.480 | 6.780 | 6.780 | 4,064 |
| 2023-01-16 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 1,094 |
| 2023-01-13 | 7.360 | 7.360 | 6.420 | 6.980 | 6.980 | 22,176 |
| 2023-01-12 | 7.400 | 7.980 | 7.360 | 7.360 | 7.360 | 26,655 |
| 2023-01-11 | 7.400 | 8.000 | 7.360 | 7.500 | 7.500 | 24,152 |
| 2023-01-10 | 8.000 | 8.000 | 7.360 | 7.500 | 7.500 | 5,326 |
| 2023-01-09 | 8.040 | 8.040 | 7.700 | 7.700 | 7.700 | 1,987 |
| 2023-01-06 | 7.700 | 7.700 | 7.360 | 7.680 | 7.680 | 2,405 |
| 2023-01-05 | 8.500 | 8.500 | 7.320 | 7.680 | 7.680 | 8,471 |
| 2023-01-04 | 8.680 | 8.680 | 8.000 | 8.000 | 8.000 | 57 |
| 2023-01-03 | 7.940 | 8.000 | 7.600 | 7.780 | 7.780 | 5,059 |
| 2023-01-02 | 7.300 | 8.700 | 7.300 | 7.940 | 7.940 | 13,482 |
| 2022-12-30 | 7.820 | 8.160 | 7.500 | 7.800 | 7.800 | 16,533 |
| 2022-12-29 | 7.820 | 8.240 | 7.800 | 7.800 | 7.800 | 2,165 |
| 2022-12-28 | 7.500 | 8.300 | 7.500 | 8.180 | 8.180 | 7,601 |
| 2022-12-27 | 8.160 | 8.300 | 7.100 | 8.280 | 8.280 | 5,555 |
| 2022-12-23 | 7.700 | 7.980 | 7.700 | 7.960 | 7.960 | 2,750 |
| 2022-12-22 | 7.580 | 7.960 | 7.580 | 7.700 | 7.700 | 1,680 |
| 2022-12-21 | 7.420 | 7.900 | 7.160 | 7.740 | 7.740 | 18,216 |
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.