Green Minerals AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	15.000	15.500	14.300	15.500	15.500	4,398
2022-04-04	15.500	15.500	15.000	15.500	15.500	4,568
2022-04-01	16.000	16.000	14.750	15.500	15.500	10,002
2022-03-31	14.980	15.000	14.700	14.700	14.700	5,856
2022-03-30	14.490	15.000	13.650	14.980	14.980	4,615
2022-03-29	13.800	14.000	13.200	14.000	14.000	4,327
2022-03-28	12.000	13.700	12.000	13.700	13.700	6,533
2022-03-25	15.100	15.500	13.000	13.988	13.988	10,803
2022-03-24	15.000	15.500	14.000	15.000	15.000	35,133
2022-03-23	12.000	13.800	12.000	13.798	13.798	23,823
2022-03-22	10.000	12.882	10.000	12.000	12.000	10,523
2022-03-21	9.100	11.000	9.100	11.000	11.000	20,230
2022-03-18	10.096	10.096	10.000	10.008	10.008	661
2022-03-17	10.078	10.078	9.330	9.899	9.899	320
2022-03-16	9.500	9.700	9.500	9.700	9.700	125
2022-03-15	9.900	9.900	9.001	9.799	9.799	186
2022-03-14	9.101	10.000	9.100	9.998	9.998	10,870
2022-03-11	9.950	11.030	9.000	10.100	10.100	24,449
2022-03-10	9.950	9.950	9.051	9.950	9.950	1,103
2022-03-09	9.800	9.950	9.500	9.950	9.950	1,886
2022-03-08	9.351	9.800	9.351	9.800	9.800	6,329
2022-03-07	9.222	9.950	8.909	9.950	9.950	7,890
2022-03-04	9.700	9.949	9.700	9.949	9.949	1,591
2022-03-03	9.001	9.900	9.001	9.900	9.900	4,320
2022-03-02	9.020	9.950	9.020	9.950	9.950	3,362
2022-03-01	9.001	9.950	9.001	9.950	9.950	6,826
2022-02-28	9.900	9.900	9.900	9.900	9.900	356
2022-02-25	9.400	9.960	9.400	9.900	9.900	7,952
2022-02-24	8.571	9.599	8.500	9.499	9.499	24,547
2022-02-23	9.900	9.900	9.899	9.899	9.899	225
2022-02-22	8.950	9.800	8.721	9.798	9.798	31,291
2022-02-21	8.900	9.499	8.900	9.499	9.499	1,500
2022-02-18	9.990	9.990	8.631	9.000	9.000	12,800
2022-02-17	9.500	9.500	9.301	9.500	9.500	2,742
2022-02-16	9.001	9.990	9.001	9.990	9.990	1,592
2022-02-15	8.810	9.799	8.810	9.700	9.700	2,522
2022-02-14	8.710	9.948	8.710	9.940	9.940	1,053
2022-02-11	9.250	9.998	9.150	9.600	9.600	2,847
2022-02-10	9.100	10.198	9.100	9.251	9.251	4,132
2022-02-09	9.300	9.301	9.300	9.301	9.301	70
2022-02-08	9.200	9.300	9.102	9.200	9.200	1,141
2022-02-07	9.499	9.499	9.300	9.300	9.300	4,578
2022-02-04	9.990	9.990	9.500	9.500	9.500	750
2022-02-03	9.501	9.990	9.501	9.990	9.990	1,772
2022-02-02	10.394	10.394	9.602	10.392	10.392	4,108
2022-02-01	9.500	10.398	9.500	10.394	10.394	285
2022-01-31	9.600	10.500	9.101	9.600	9.600	6,193
2022-01-28	10.000	10.000	9.150	9.900	9.900	1,090
2022-01-27	9.401	10.006	9.300	10.000	10.000	3,768
2022-01-26	9.100	9.999	9.100	9.500	9.500	53,072
2022-01-25	11.798	11.798	10.000	10.000	10.000	2,357
2022-01-24	9.601	10.800	9.601	10.800	10.800	832
2022-01-21	10.880	10.880	9.501	10.250	10.250	1,182
2022-01-20	9.811	10.994	9.501	10.994	10.994	3,023
2022-01-19	9.502	10.800	9.502	10.498	10.498	8,112
2022-01-18	10.998	11.000	9.504	10.890	10.890	9,646
2022-01-17	10.998	11.000	10.000	11.000	11.000	22,411
2022-01-14	11.300	11.650	10.988	10.998	10.998	12,960
2022-01-13	11.000	11.052	10.502	10.506	10.506	10,673
2022-01-12	10.600	11.002	10.398	10.900	10.900	6,999

← NewerPage 20 of 22 · 1,262 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.