Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.600 | 1.600 | 1.405 | 1.470 | 1.470 | 38,103 |
| 2026-01-29 | 1.440 | 1.505 | 1.405 | 1.500 | 1.500 | 36,777 |
| 2026-01-28 | 1.445 | 1.495 | 1.320 | 1.445 | 1.445 | 29,440 |
| 2026-01-27 | 1.440 | 1.550 | 1.350 | 1.445 | 1.445 | 116,979 |
| 2026-01-26 | 1.315 | 1.520 | 1.315 | 1.500 | 1.500 | 127,583 |
| 2026-01-23 | 1.500 | 1.500 | 1.400 | 1.440 | 1.440 | 84,057 |
| 2026-01-22 | 1.670 | 1.775 | 1.410 | 1.410 | 1.410 | 146,634 |
| 2026-01-21 | 1.650 | 1.650 | 1.605 | 1.630 | 1.630 | 32,026 |
| 2026-01-20 | 1.520 | 1.645 | 1.520 | 1.645 | 1.645 | 35,796 |
| 2026-01-19 | 1.560 | 1.560 | 1.445 | 1.545 | 1.545 | 22,189 |
| 2026-01-16 | 1.595 | 1.595 | 1.470 | 1.560 | 1.560 | 10,707 |
| 2026-01-15 | 1.600 | 1.600 | 1.450 | 1.535 | 1.535 | 49,845 |
| 2026-01-14 | 1.650 | 1.650 | 1.430 | 1.545 | 1.545 | 33,851 |
| 2026-01-13 | 1.590 | 1.590 | 1.415 | 1.485 | 1.485 | 51,483 |
| 2026-01-12 | 1.700 | 1.940 | 1.460 | 1.460 | 1.460 | 68,816 |
| 2026-01-09 | 1.520 | 1.530 | 1.520 | 1.520 | 1.520 | 35,499 |
| 2026-01-08 | 1.400 | 1.600 | 1.400 | 1.510 | 1.510 | 101,900 |
| 2026-01-07 | 1.400 | 1.400 | 1.295 | 1.400 | 1.400 | 62,365 |
| 2026-01-06 | 1.395 | 1.400 | 1.380 | 1.400 | 1.400 | 7,755 |
| 2026-01-05 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 16,898 |
| 2026-01-02 | 1.260 | 1.390 | 1.260 | 1.370 | 1.370 | 65,721 |
| 2025-12-30 | 1.240 | 1.340 | 1.240 | 1.320 | 1.320 | 72,204 |
| 2025-12-29 | 1.395 | 1.395 | 1.225 | 1.340 | 1.340 | 97,760 |
| 2025-12-23 | 1.470 | 1.470 | 1.305 | 1.395 | 1.395 | 11,108 |
| 2025-12-22 | 1.500 | 1.500 | 1.330 | 1.460 | 1.460 | 22,855 |
| 2025-12-19 | 1.350 | 1.455 | 1.340 | 1.450 | 1.450 | 9,576 |
| 2025-12-18 | 1.490 | 1.490 | 1.380 | 1.460 | 1.460 | 35,986 |
| 2025-12-17 | 1.380 | 1.490 | 1.380 | 1.475 | 1.475 | 11,352 |
| 2025-12-16 | 1.380 | 1.485 | 1.380 | 1.485 | 1.485 | 6,749 |
| 2025-12-15 | 1.350 | 1.495 | 1.350 | 1.485 | 1.485 | 58,865 |
| 2025-12-12 | 1.500 | 1.500 | 1.370 | 1.465 | 1.465 | 38,360 |
| 2025-12-11 | 1.395 | 1.690 | 1.395 | 1.480 | 1.480 | 476,424 |
| 2025-12-10 | 1.400 | 1.400 | 1.280 | 1.395 | 1.395 | 23,337 |
| 2025-12-09 | 1.500 | 1.500 | 1.280 | 1.375 | 1.375 | 61,777 |
| 2025-12-08 | 1.500 | 1.500 | 1.340 | 1.435 | 1.435 | 41,848 |
| 2025-12-05 | 1.585 | 1.585 | 1.395 | 1.520 | 1.520 | 85,804 |
| 2025-12-04 | 1.540 | 1.585 | 1.500 | 1.550 | 1.550 | 39,617 |
| 2025-12-03 | 1.600 | 1.600 | 1.500 | 1.540 | 1.540 | 536,504 |
| 2025-12-02 | 1.700 | 1.700 | 1.600 | 1.645 | 1.645 | 25,597 |
| 2025-12-01 | 1.690 | 1.740 | 1.550 | 1.695 | 1.695 | 303,881 |
| 2025-11-28 | 1.990 | 1.990 | 1.895 | 1.975 | 1.975 | 38,083 |
| 2025-11-27 | 1.990 | 1.990 | 1.725 | 1.980 | 1.980 | 4,084 |
| 2025-11-26 | 1.900 | 1.980 | 1.710 | 1.980 | 1.980 | 6,979 |
| 2025-11-25 | 1.710 | 1.905 | 1.710 | 1.905 | 1.905 | 10,459 |
| 2025-11-24 | 1.900 | 1.900 | 1.620 | 1.700 | 1.700 | 138,795 |
| 2025-11-21 | 1.740 | 1.815 | 1.740 | 1.815 | 1.815 | 25,339 |
| 2025-11-20 | 1.870 | 1.870 | 1.740 | 1.770 | 1.770 | 44,815 |
| 2025-11-19 | 1.860 | 1.985 | 1.770 | 1.770 | 1.770 | 105,703 |
| 2025-11-18 | 1.990 | 1.990 | 1.845 | 1.860 | 1.860 | 10,507 |
| 2025-11-17 | 1.885 | 1.930 | 1.860 | 1.930 | 1.930 | 20,757 |
| 2025-11-14 | 1.990 | 1.990 | 1.860 | 1.970 | 1.970 | 13,459 |
| 2025-11-13 | 1.925 | 2.060 | 1.910 | 1.990 | 1.990 | 46,026 |
| 2025-11-12 | 2.070 | 2.080 | 1.830 | 2.080 | 2.080 | 23,263 |
| 2025-11-11 | 2.080 | 2.080 | 1.870 | 1.990 | 1.990 | 29,338 |
| 2025-11-10 | 1.850 | 2.080 | 1.805 | 2.080 | 2.080 | 23,018 |
| 2025-11-07 | 1.995 | 1.995 | 1.850 | 1.910 | 1.910 | 83,752 |
| 2025-11-06 | 1.995 | 1.995 | 1.870 | 1.940 | 1.940 | 19,250 |
| 2025-11-05 | 1.940 | 2.010 | 1.900 | 1.965 | 1.965 | 182,024 |
| 2025-11-04 | 2.000 | 2.040 | 1.960 | 2.030 | 2.030 | 89,011 |
| 2025-11-03 | 1.925 | 2.080 | 1.925 | 2.050 | 2.050 | 51,120 |
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.