Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 3,681 |
| 2026-04-28 | 1.520 | 1.520 | 1.410 | 1.490 | 1.490 | 24,581 |
| 2026-04-27 | 1.410 | 1.545 | 1.410 | 1.520 | 1.520 | 29,327 |
| 2026-04-24 | 1.485 | 1.540 | 1.485 | 1.540 | 1.540 | 3,743 |
| 2026-04-23 | 1.525 | 1.575 | 1.490 | 1.525 | 1.525 | 24,681 |
| 2026-04-22 | 1.460 | 1.525 | 1.460 | 1.525 | 1.525 | 28,193 |
| 2026-04-21 | 1.500 | 1.525 | 1.460 | 1.525 | 1.525 | 6,069 |
| 2026-04-20 | 1.475 | 1.560 | 1.475 | 1.515 | 1.515 | 7,526 |
| 2026-04-17 | 1.500 | 1.540 | 1.480 | 1.495 | 1.495 | 20,499 |
| 2026-04-16 | 1.505 | 1.540 | 1.460 | 1.490 | 1.490 | 33,290 |
| 2026-04-15 | 1.590 | 1.590 | 1.510 | 1.570 | 1.570 | 28,668 |
| 2026-04-14 | 1.595 | 1.595 | 1.590 | 1.590 | 1.590 | 12,852 |
| 2026-04-13 | 1.580 | 1.580 | 1.520 | 1.575 | 1.575 | 48,224 |
| 2026-04-10 | 1.515 | 1.595 | 1.510 | 1.575 | 1.575 | 27,831 |
| 2026-04-09 | 1.390 | 1.515 | 1.390 | 1.485 | 1.485 | 55,556 |
| 2026-04-08 | 1.420 | 1.630 | 1.420 | 1.560 | 1.560 | 428,717 |
| 2026-04-07 | 1.500 | 1.500 | 1.385 | 1.420 | 1.420 | 76,557 |
| 2026-04-01 | 1.400 | 1.635 | 1.400 | 1.500 | 1.500 | 44,213 |
| 2026-03-31 | 1.670 | 1.670 | 1.400 | 1.490 | 1.490 | 45,915 |
| 2026-03-30 | 1.445 | 1.670 | 1.350 | 1.670 | 1.670 | 22,941 |
| 2026-03-27 | 1.600 | 1.600 | 1.355 | 1.445 | 1.445 | 80,567 |
| 2026-03-26 | 1.400 | 1.620 | 1.325 | 1.620 | 1.620 | 175,798 |
| 2026-03-25 | 1.400 | 1.550 | 1.400 | 1.470 | 1.470 | 46,283 |
| 2026-03-24 | 1.460 | 1.580 | 1.400 | 1.470 | 1.470 | 122,915 |
| 2026-03-23 | 1.750 | 1.800 | 1.400 | 1.470 | 1.470 | 219,891 |
| 2026-03-20 | 1.400 | 1.550 | 1.400 | 1.550 | 1.550 | 77,093 |
| 2026-03-19 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 2,474 |
| 2026-03-18 | 1.235 | 1.400 | 1.235 | 1.390 | 1.390 | 18,260 |
| 2026-03-17 | 1.230 | 1.400 | 1.230 | 1.305 | 1.305 | 23,915 |
| 2026-03-16 | 1.325 | 1.395 | 1.200 | 1.300 | 1.300 | 78,989 |
| 2026-03-13 | 1.395 | 1.395 | 1.300 | 1.310 | 1.310 | 8,564 |
| 2026-03-12 | 1.400 | 1.400 | 1.305 | 1.395 | 1.395 | 11,380 |
| 2026-03-11 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 7,208 |
| 2026-03-10 | 1.400 | 1.400 | 1.310 | 1.390 | 1.390 | 15,038 |
| 2026-03-09 | 1.400 | 1.400 | 1.340 | 1.400 | 1.400 | 6,138 |
| 2026-03-06 | 1.435 | 1.435 | 1.260 | 1.400 | 1.400 | 45,659 |
| 2026-03-05 | 1.220 | 1.480 | 1.220 | 1.390 | 1.390 | 50,338 |
| 2026-03-04 | 1.195 | 1.475 | 1.105 | 1.220 | 1.220 | 110,726 |
| 2026-03-03 | 1.200 | 1.200 | 1.100 | 1.195 | 1.195 | 29,988 |
| 2026-03-02 | 1.220 | 1.230 | 1.105 | 1.195 | 1.195 | 15,519 |
| 2026-02-27 | 1.150 | 1.245 | 1.100 | 1.245 | 1.245 | 3,574 |
| 2026-02-26 | 1.210 | 1.255 | 1.005 | 1.235 | 1.235 | 23,215 |
| 2026-02-25 | 1.280 | 1.280 | 1.210 | 1.240 | 1.240 | 12,153 |
| 2026-02-24 | 1.420 | 1.420 | 1.205 | 1.280 | 1.280 | 88,337 |
| 2026-02-23 | 1.385 | 1.385 | 1.375 | 1.375 | 1.375 | 3,929 |
| 2026-02-20 | 1.430 | 1.430 | 1.215 | 1.395 | 1.395 | 7,966 |
| 2026-02-19 | 1.435 | 1.435 | 1.300 | 1.340 | 1.340 | 5,804 |
| 2026-02-18 | 1.390 | 1.390 | 1.205 | 1.250 | 1.250 | 7,793 |
| 2026-02-17 | 1.250 | 1.300 | 1.170 | 1.225 | 1.225 | 70,438 |
| 2026-02-16 | 1.170 | 1.250 | 1.170 | 1.250 | 1.250 | 10,055 |
| 2026-02-13 | 1.350 | 1.350 | 1.240 | 1.340 | 1.340 | 6,548 |
| 2026-02-12 | 1.250 | 1.250 | 1.200 | 1.245 | 1.245 | 19,196 |
| 2026-02-11 | 1.255 | 1.345 | 1.165 | 1.345 | 1.345 | 10,040 |
| 2026-02-10 | 1.160 | 1.350 | 1.150 | 1.300 | 1.300 | 63,200 |
| 2026-02-09 | 1.160 | 1.350 | 1.160 | 1.340 | 1.340 | 23,139 |
| 2026-02-06 | 1.240 | 1.245 | 1.225 | 1.225 | 1.225 | 43,363 |
| 2026-02-05 | 1.400 | 1.490 | 1.075 | 1.240 | 1.240 | 74,564 |
| 2026-02-04 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 75,860 |
| 2026-02-03 | 1.350 | 1.490 | 1.310 | 1.425 | 1.425 | 27,925 |
| 2026-02-02 | 1.460 | 1.475 | 1.400 | 1.450 | 1.450 | 13,930 |
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.