Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.250 | 5.454 | 5.200 | 5.396 | 5.396 | 2,330,757 |
| 2024-08-22 | 5.450 | 5.538 | 5.304 | 5.346 | 5.346 | 2,713,587 |
| 2024-08-21 | 5.656 | 5.816 | 5.424 | 5.424 | 5.424 | 4,731,465 |
| 2024-08-20 | 5.624 | 5.750 | 5.624 | 5.742 | 5.742 | 2,366,844 |
| 2024-08-19 | 5.620 | 5.744 | 5.508 | 5.634 | 5.634 | 2,807,501 |
| 2024-08-16 | 5.680 | 5.692 | 5.526 | 5.674 | 5.674 | 1,590,107 |
| 2024-08-15 | 5.560 | 5.682 | 5.408 | 5.682 | 5.682 | 2,275,145 |
| 2024-08-14 | 5.600 | 5.700 | 5.490 | 5.490 | 5.490 | 2,036,490 |
| 2024-08-13 | 5.510 | 5.642 | 5.488 | 5.586 | 5.586 | 1,768,742 |
| 2024-08-12 | 5.630 | 5.664 | 5.506 | 5.518 | 5.518 | 1,951,037 |
| 2024-08-09 | 5.550 | 5.714 | 5.542 | 5.630 | 5.630 | 2,239,445 |
| 2024-08-08 | 5.504 | 5.630 | 5.300 | 5.504 | 5.504 | 2,254,981 |
| 2024-08-07 | 5.778 | 5.900 | 5.532 | 5.532 | 5.532 | 2,787,885 |
| 2024-08-06 | 5.540 | 5.880 | 5.540 | 5.710 | 5.710 | 5,341,334 |
| 2024-08-05 | 5.400 | 5.500 | 5.122 | 5.380 | 5.380 | 6,096,943 |
| 2024-08-02 | 5.950 | 6.002 | 5.666 | 5.710 | 5.710 | 4,168,944 |
| 2024-08-01 | 6.010 | 6.170 | 5.948 | 6.124 | 6.124 | 2,660,512 |
| 2024-07-31 | 6.250 | 6.300 | 5.888 | 5.888 | 5.888 | 3,778,340 |
| 2024-07-30 | 6.220 | 6.350 | 6.118 | 6.118 | 6.118 | 1,815,246 |
| 2024-07-29 | 6.200 | 6.378 | 6.128 | 6.220 | 6.220 | 2,687,246 |
| 2024-07-26 | 5.900 | 6.232 | 5.900 | 6.072 | 6.072 | 3,841,598 |
| 2024-07-25 | 5.806 | 5.968 | 5.788 | 5.952 | 5.952 | 2,308,341 |
| 2024-07-24 | 5.800 | 5.880 | 5.730 | 5.824 | 5.824 | 2,030,628 |
| 2024-07-23 | 5.930 | 6.120 | 5.826 | 5.826 | 5.826 | 2,916,182 |
| 2024-07-22 | 5.950 | 6.164 | 5.900 | 5.928 | 5.928 | 3,102,856 |
| 2024-07-19 | 6.110 | 6.250 | 5.802 | 5.866 | 5.866 | 7,713,888 |
| 2024-07-18 | 6.122 | 6.260 | 6.042 | 6.216 | 6.216 | 4,501,954 |
| 2024-07-17 | 6.200 | 6.550 | 6.100 | 6.306 | 6.306 | 7,768,421 |
| 2024-07-16 | 6.892 | 7.100 | 6.718 | 6.784 | 6.784 | 5,450,498 |
| 2024-07-15 | 7.250 | 7.634 | 6.564 | 6.780 | 6.780 | 6,557,331 |
| 2024-07-12 | 6.408 | 7.114 | 6.400 | 7.114 | 7.114 | 8,604,992 |
| 2024-07-11 | 5.954 | 6.398 | 5.920 | 6.326 | 6.326 | 8,162,176 |
| 2024-07-10 | 5.936 | 5.986 | 5.642 | 5.860 | 5.860 | 2,747,896 |
| 2024-07-09 | 6.070 | 6.158 | 5.904 | 5.904 | 5.904 | 2,607,160 |
| 2024-07-08 | 5.800 | 6.064 | 5.728 | 6.006 | 6.006 | 3,083,842 |
| 2024-07-05 | 5.978 | 6.050 | 5.886 | 5.886 | 5.886 | 2,248,414 |
| 2024-07-04 | 6.200 | 6.200 | 5.870 | 5.870 | 5.870 | 2,557,110 |
| 2024-07-03 | 6.000 | 6.000 | 5.782 | 6.000 | 6.000 | 2,768,873 |
| 2024-07-02 | 6.100 | 6.250 | 5.824 | 5.942 | 5.942 | 3,802,824 |
| 2024-07-01 | 5.592 | 6.128 | 5.552 | 6.090 | 6.090 | 6,651,077 |
| 2024-06-28 | 5.440 | 5.670 | 5.440 | 5.602 | 5.602 | 3,134,481 |
| 2024-06-27 | 5.416 | 5.524 | 5.374 | 5.474 | 5.474 | 2,000,447 |
| 2024-06-26 | 5.470 | 5.678 | 5.334 | 5.502 | 5.502 | 3,786,023 |
| 2024-06-25 | 5.648 | 5.656 | 5.358 | 5.510 | 5.510 | 4,610,633 |
| 2024-06-24 | 5.430 | 5.770 | 5.220 | 5.654 | 5.654 | 6,883,172 |
| 2024-06-21 | 5.690 | 5.690 | 5.400 | 5.436 | 5.436 | 9,932,520 |
| 2024-06-20 | 5.816 | 5.930 | 5.720 | 5.720 | 5.720 | 3,670,367 |
| 2024-06-19 | 6.120 | 6.180 | 5.808 | 5.814 | 5.814 | 4,771,379 |
| 2024-06-18 | 5.904 | 6.082 | 5.802 | 6.082 | 6.082 | 4,914,515 |
| 2024-06-17 | 6.000 | 6.022 | 5.750 | 5.904 | 5.904 | 8,514,507 |
| 2024-06-14 | 6.406 | 6.526 | 6.106 | 6.106 | 6.106 | 5,389,000 |
| 2024-06-13 | 6.540 | 6.600 | 6.342 | 6.470 | 6.470 | 4,646,702 |
| 2024-06-12 | 6.700 | 6.782 | 6.544 | 6.576 | 6.576 | 6,612,139 |
| 2024-06-11 | 7.200 | 7.360 | 6.510 | 6.554 | 6.554 | 10,149,870 |
| 2024-06-10 | 7.250 | 7.730 | 6.926 | 7.134 | 7.134 | 8,474,065 |
| 2024-06-07 | 6.640 | 7.114 | 6.550 | 6.900 | 6.900 | 6,553,407 |
| 2024-06-06 | 7.011 | 7.223 | 6.669 | 6.669 | 6.669 | 8,329,555 |
| 2024-06-05 | 7.204 | 7.308 | 6.939 | 6.974 | 6.974 | 5,717,489 |
| 2024-06-04 | 7.380 | 7.516 | 6.972 | 7.072 | 7.072 | 9,432,094 |
| 2024-06-03 | 7.592 | 7.882 | 7.428 | 7.518 | 7.518 | 12,082,410 |
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.