Green Minerals AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	10.150	11.400	9.600	10.800	10.800	11,075
2022-07-06	11.350	11.700	11.350	11.700	11.700	205
2022-07-05	11.950	12.000	10.250	11.900	11.900	6,419
2022-07-04	11.450	11.450	11.150	11.150	11.150	350
2022-07-01	10.000	11.500	9.800	11.450	11.450	25,816
2022-06-30	11.350	12.900	11.000	12.850	12.850	13,563
2022-06-29	12.950	12.950	12.950	12.950	12.950	1
2022-06-28	12.950	13.000	12.250	13.000	13.000	800
2022-06-27	13.000	13.000	12.250	12.950	12.950	2,393
2022-06-24	13.050	13.050	12.250	13.000	13.000	100
2022-06-23	12.250	12.900	12.250	12.800	12.800	923
2022-06-22	11.200	13.100	11.200	12.900	12.900	5,047
2022-06-21	12.900	12.900	11.550	12.450	12.450	1,454
2022-06-20	12.900	12.900	12.900	12.900	12.900	186
2022-06-17	13.000	13.000	10.750	13.000	13.000	2,612
2022-06-16	13.500	13.500	11.150	12.850	12.850	2,304
2022-06-15	13.800	13.800	11.500	13.000	13.000	1,921
2022-06-14	13.000	13.800	11.500	12.750	12.750	1,024
2022-06-13	12.300	13.000	11.500	13.000	13.000	4,203
2022-06-10	13.900	13.900	13.900	13.900	13.900	0
2022-06-09	13.900	13.900	13.000	13.900	13.900	1,175
2022-06-08	12.600	13.950	12.600	13.950	13.950	3,392
2022-06-07	13.900	13.900	13.900	13.900	13.900	458
2022-06-03	12.200	13.900	12.200	13.900	13.900	1,140
2022-06-02	13.700	13.900	13.700	13.900	13.900	5,954
2022-06-01	13.900	13.900	12.400	13.650	13.650	4,465
2022-05-31	13.000	14.000	13.000	14.000	14.000	965
2022-05-30	13.950	13.950	13.000	13.550	13.550	1,929
2022-05-27	11.150	12.750	11.150	12.750	12.750	3,594
2022-05-25	12.750	12.750	11.150	12.600	12.600	531
2022-05-24	10.600	12.750	10.600	12.600	12.600	1,740
2022-05-23	12.700	12.700	11.350	12.450	12.450	978
2022-05-20	11.950	12.750	10.950	12.750	12.750	7,679
2022-05-19	12.000	12.100	10.250	11.050	11.050	4,005
2022-05-18	12.100	12.100	11.050	11.750	11.750	2,645
2022-05-16	12.000	12.750	11.650	12.000	12.000	2,580
2022-05-13	12.000	12.500	11.600	12.500	12.500	2,891
2022-05-12	11.500	12.500	11.500	12.500	12.500	254
2022-05-11	12.000	12.600	11.400	12.600	12.600	3,229
2022-05-10	11.800	12.900	11.800	12.350	12.350	949
2022-05-09	12.950	13.100	12.950	13.100	13.100	603
2022-05-06	12.500	13.650	11.600	12.950	12.950	4,669
2022-05-05	11.500	13.650	11.500	13.100	13.100	3,174
2022-05-04	13.000	13.700	12.550	13.500	13.500	1,654
2022-05-03	14.700	14.700	12.700	13.800	13.800	6,365
2022-05-02	14.950	14.950	13.200	14.800	14.800	195
2022-04-29	14.100	14.400	14.100	14.400	14.400	550
2022-04-28	14.950	14.950	14.400	14.400	14.400	526
2022-04-27	14.950	14.950	14.000	14.900	14.900	204
2022-04-26	12.500	14.950	12.500	13.800	13.800	11,010
2022-04-25	15.000	15.500	13.500	15.300	15.300	10,837
2022-04-22	14.300	14.950	13.650	14.950	14.950	582
2022-04-21	14.950	14.950	13.550	14.000	14.000	3,939
2022-04-20	15.000	15.000	13.500	14.700	14.700	1,245
2022-04-19	14.000	15.500	13.500	15.000	15.000	2,204
2022-04-13	15.000	15.000	15.000	15.000	15.000	3
2022-04-12	14.000	15.000	13.500	14.500	14.500	871
2022-04-11	15.000	15.000	13.550	14.500	14.500	2,843
2022-04-08	14.800	15.500	14.800	15.500	15.500	2,970
2022-04-07	14.000	14.800	13.550	14.800	14.800	998

← NewerPage 19 of 21 · 1,258 trading daysOlder →

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.