Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.065	2.065	2.000	2.000	2.000	1,671,341
2026-10-16	2.055	2.100	2.035	2.065	2.065	1,148,011
2026-10-15	2.140	2.150	2.020	2.020	2.020	4,483,657
2026-10-14	2.220	2.275	2.140	2.165	2.165	6,921,571
2026-10-13	2.140	2.200	2.100	2.120	2.120	9,751,497
2026-10-12	2.030	2.035	2.000	2.000	2.000	2,066,754
2026-10-09	2.055	2.055	1.964	1.994	1.994	2,859,056
2026-10-08	2.000	2.010	1.950	1.960	1.960	3,973,747
2026-10-07	2.030	2.050	1.984	1.992	1.992	5,060,601
2026-10-06	2.040	2.070	2.030	2.045	2.045	799,465
2026-10-05	2.100	2.100	2.030	2.030	2.030	1,253,183
2026-10-02	2.050	2.105	2.050	2.085	2.085	738,803
2026-10-01	2.085	2.100	2.055	2.070	2.070	2,831,838
2026-09-30	2.100	2.140	2.090	2.090	2.090	1,626,806
2026-09-29	2.130	2.130	2.055	2.080	2.080	3,046,182
2026-09-28	2.075	2.075	2.030	2.040	2.040	1,464,184
2026-09-25	2.055	2.060	2.040	2.060	2.060	1,132,208
2026-09-24	2.100	2.100	2.050	2.050	2.050	1,142,925
2026-09-23	2.085	2.110	2.060	2.090	2.090	1,182,366
2026-09-22	2.120	2.130	2.085	2.085	2.085	1,578,743
2026-09-21	2.130	2.130	2.070	2.095	2.095	1,848,651
2026-09-18	2.050	2.140	2.050	2.140	2.140	4,966,744
2026-09-17	2.045	2.080	2.040	2.040	2.040	2,011,464
2026-09-16	2.020	2.055	2.015	2.030	2.030	2,963,631
2026-09-15	2.020	2.095	2.000	2.000	2.000	2,380,507
2026-09-14	2.070	2.085	2.025	2.070	2.070	3,938,234
2026-09-11	2.090	2.105	2.070	2.080	2.080	1,607,504
2026-09-10	2.130	2.230	2.055	2.070	2.070	7,788,066
2026-09-09	2.095	2.140	2.070	2.070	2.070	1,133,896
2026-09-08	2.070	2.120	2.065	2.100	2.100	1,124,114
2026-09-07	2.080	2.110	2.070	2.075	2.075	580,034
2026-09-04	2.080	2.095	2.055	2.085	2.085	773,472
2026-09-03	2.080	2.145	2.045	2.045	2.045	2,681,426
2026-09-02	2.060	2.080	2.040	2.070	2.070	1,254,932
2026-09-01	2.070	2.085	2.045	2.065	2.065	1,785,096
2026-08-31	2.110	2.110	2.070	2.075	2.075	2,212,282
2026-08-28	2.110	2.150	2.110	2.110	2.110	1,444,899
2026-08-27	2.110	2.145	2.110	2.130	2.130	1,301,013
2026-08-26	2.100	2.140	2.095	2.140	2.140	1,430,927
2026-08-25	2.080	2.135	2.070	2.125	2.125	1,680,278
2026-08-24	2.125	2.125	2.060	2.060	2.060	1,707,028
2026-08-21	2.145	2.150	2.115	2.125	2.125	984,097
2026-08-20	2.100	2.145	2.095	2.145	2.145	1,398,732
2026-08-19	2.120	2.130	2.085	2.090	2.090	1,797,324
2026-08-18	2.150	2.150	2.110	2.130	2.130	1,805,904
2026-08-17	2.190	2.200	2.140	2.140	2.140	3,040,397
2026-08-14	2.215	2.220	2.175	2.180	2.180	2,421,874
2026-08-13	2.220	2.260	2.205	2.210	2.210	2,915,063
2026-08-12	2.240	2.295	2.210	2.240	2.240	2,774,201
2026-08-11	2.195	2.255	2.185	2.245	2.245	1,419,182
2026-08-10	2.180	2.225	2.155	2.205	2.205	1,263,290
2026-08-07	2.150	2.200	2.150	2.160	2.160	2,554,368
2026-08-06	2.140	2.190	2.135	2.190	2.190	1,781,903
2026-08-05	2.150	2.195	2.125	2.155	2.155	3,669,277
2026-08-04	2.150	2.190	2.135	2.150	2.150	2,044,030
2026-08-03	2.170	2.170	2.105	2.150	2.150	2,954,297
2026-07-31	2.200	2.220	2.140	2.140	2.140	2,195,248
2026-07-30	2.125	2.165	2.120	2.150	2.150	1,497,154
2026-07-29	2.150	2.170	2.115	2.140	2.140	1,981,747
2026-07-28	2.110	2.150	2.100	2.115	2.115	2,427,746

Page 1 of 21 · 1,257 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.