Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 357 |
| 2022-12-19 | 8.600 | 8.600 | 7.340 | 8.600 | 8.600 | 255 |
| 2022-12-16 | 8.580 | 8.600 | 8.000 | 8.380 | 8.380 | 1,873 |
| 2022-12-15 | 8.900 | 8.900 | 7.280 | 8.440 | 8.440 | 17,075 |
| 2022-12-14 | 8.880 | 8.880 | 8.260 | 8.700 | 8.700 | 1,108 |
| 2022-12-13 | 8.500 | 8.880 | 7.260 | 8.840 | 8.840 | 300 |
| 2022-12-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 168 |
| 2022-12-09 | 8.880 | 8.900 | 8.880 | 8.880 | 8.880 | 1,083 |
| 2022-12-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-12-07 | 7.900 | 8.980 | 7.900 | 8.900 | 8.900 | 705 |
| 2022-12-06 | 8.500 | 9.000 | 8.000 | 9.000 | 9.000 | 3,640 |
| 2022-12-05 | 8.000 | 9.000 | 7.160 | 9.000 | 9.000 | 1,621 |
| 2022-12-02 | 8.780 | 9.000 | 8.000 | 8.880 | 8.880 | 6,428 |
| 2022-12-01 | 9.200 | 9.200 | 8.600 | 8.780 | 8.780 | 8,569 |
| 2022-11-30 | 8.500 | 8.680 | 8.380 | 8.600 | 8.600 | 2,628 |
| 2022-11-29 | 8.400 | 9.180 | 8.400 | 8.720 | 8.720 | 7,781 |
| 2022-11-28 | 8.100 | 8.300 | 7.020 | 8.300 | 8.300 | 1,505 |
| 2022-11-25 | 8.100 | 8.500 | 8.020 | 8.480 | 8.480 | 9,921 |
| 2022-11-24 | 8.300 | 8.600 | 7.520 | 8.000 | 8.000 | 31,313 |
| 2022-11-23 | 6.520 | 7.200 | 6.520 | 7.200 | 7.200 | 667 |
| 2022-11-22 | 6.680 | 7.180 | 6.680 | 7.180 | 7.180 | 3,837 |
| 2022-11-21 | 6.540 | 6.980 | 6.540 | 6.980 | 6.980 | 3,039 |
| 2022-11-18 | 7.000 | 7.380 | 6.540 | 7.100 | 7.100 | 1,173 |
| 2022-11-17 | 7.300 | 7.300 | 6.600 | 7.140 | 7.140 | 2,600 |
| 2022-11-16 | 7.000 | 7.260 | 6.280 | 7.260 | 7.260 | 15,497 |
| 2022-11-15 | 7.000 | 7.500 | 7.000 | 7.380 | 7.380 | 7,532 |
| 2022-11-14 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 200 |
| 2022-11-11 | 7.300 | 7.500 | 6.460 | 7.500 | 7.500 | 2,035 |
| 2022-11-10 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 3,000 |
| 2022-11-09 | 6.620 | 7.500 | 6.620 | 7.300 | 7.300 | 4,020 |
| 2022-11-08 | 7.000 | 7.300 | 6.520 | 7.300 | 7.300 | 3,873 |
| 2022-11-07 | 7.900 | 7.900 | 6.980 | 7.000 | 7.000 | 7,795 |
| 2022-11-04 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 2,033 |
| 2022-11-03 | 6.600 | 7.600 | 6.600 | 7.600 | 7.600 | 10,101 |
| 2022-11-02 | 7.000 | 7.000 | 6.600 | 7.000 | 7.000 | 7,445 |
| 2022-11-01 | 7.100 | 7.960 | 6.700 | 6.900 | 6.900 | 6,924 |
| 2022-10-31 | 7.600 | 7.700 | 6.980 | 7.000 | 7.000 | 18,879 |
| 2022-10-28 | 7.020 | 7.580 | 6.760 | 7.300 | 7.300 | 43,121 |
| 2022-10-27 | 6.600 | 6.960 | 6.340 | 6.960 | 6.960 | 2,802 |
| 2022-10-26 | 6.980 | 6.980 | 6.200 | 6.940 | 6.940 | 22,643 |
| 2022-10-25 | 6.320 | 7.040 | 6.320 | 6.880 | 6.880 | 5,615 |
| 2022-10-24 | 6.320 | 6.860 | 6.280 | 6.280 | 6.280 | 200 |
| 2022-10-21 | 6.140 | 6.880 | 6.140 | 6.860 | 6.860 | 5,614 |
| 2022-10-20 | 6.780 | 6.800 | 6.380 | 6.780 | 6.780 | 4,643 |
| 2022-10-19 | 7.200 | 7.200 | 6.220 | 6.880 | 6.880 | 24,769 |
| 2022-10-18 | 6.240 | 7.000 | 6.220 | 7.000 | 7.000 | 11,446 |
| 2022-10-17 | 7.380 | 7.380 | 6.400 | 6.880 | 6.880 | 19,480 |
| 2022-10-14 | 7.400 | 7.880 | 6.340 | 7.500 | 7.500 | 10,883 |
| 2022-10-13 | 6.660 | 7.500 | 6.660 | 7.500 | 7.500 | 355 |
| 2022-10-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 155 |
| 2022-10-11 | 7.300 | 7.880 | 7.020 | 7.880 | 7.880 | 6,543 |
| 2022-10-10 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2022-10-07 | 7.700 | 7.960 | 7.700 | 7.960 | 7.960 | 160 |
| 2022-10-06 | 6.460 | 7.580 | 6.460 | 7.560 | 7.560 | 2,154 |
| 2022-10-05 | 8.160 | 8.160 | 7.000 | 7.480 | 7.480 | 2,560 |
| 2022-10-04 | 7.980 | 7.980 | 7.020 | 7.500 | 7.500 | 8,086 |
| 2022-10-03 | 6.620 | 7.480 | 6.340 | 7.420 | 7.420 | 5,365 |
| 2022-09-30 | 7.000 | 7.180 | 6.900 | 6.900 | 6.900 | 2,001 |
| 2022-09-29 | 6.180 | 7.500 | 6.180 | 7.480 | 7.480 | 10,695 |
| 2022-09-28 | 7.260 | 7.260 | 6.160 | 6.300 | 6.300 | 32,808 |
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.