Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 6.476 | 7.380 | 6.407 | 7.380 | 7.380 | 25,475,539 |
| 2024-05-30 | 6.998 | 7.417 | 6.365 | 6.481 | 6.481 | 18,678,100 |
| 2024-05-29 | 7.841 | 8.025 | 7.037 | 7.265 | 7.265 | 21,359,520 |
| 2024-05-28 | 7.134 | 7.977 | 7.057 | 7.839 | 7.839 | 31,662,641 |
| 2024-05-27 | 6.695 | 7.011 | 6.642 | 6.834 | 6.834 | 9,212,165 |
| 2024-05-24 | 6.284 | 6.457 | 5.994 | 6.411 | 6.411 | 12,136,260 |
| 2024-05-23 | 5.867 | 6.668 | 5.795 | 6.304 | 6.304 | 21,128,090 |
| 2024-05-22 | 5.765 | 5.922 | 5.634 | 5.751 | 5.751 | 7,558,152 |
| 2024-05-21 | 5.505 | 5.817 | 5.350 | 5.771 | 5.771 | 9,211,880 |
| 2024-05-16 | 5.655 | 5.848 | 5.182 | 5.485 | 5.485 | 23,754,430 |
| 2024-05-15 | 5.679 | 5.876 | 5.614 | 5.634 | 5.634 | 8,724,077 |
| 2024-05-14 | 5.350 | 5.850 | 5.269 | 5.657 | 5.657 | 13,057,070 |
| 2024-05-13 | 5.304 | 5.334 | 5.122 | 5.247 | 5.247 | 4,379,415 |
| 2024-05-10 | 4.981 | 5.299 | 4.981 | 5.265 | 5.265 | 9,081,805 |
| 2024-05-08 | 5.074 | 5.166 | 4.828 | 4.913 | 4.913 | 7,701,343 |
| 2024-05-07 | 5.074 | 5.291 | 5.031 | 5.182 | 5.182 | 6,670,722 |
| 2024-05-06 | 4.935 | 5.090 | 4.922 | 4.981 | 4.981 | 5,512,165 |
| 2024-05-03 | 4.797 | 4.917 | 4.773 | 4.887 | 4.887 | 4,337,114 |
| 2024-05-02 | 4.692 | 4.823 | 4.633 | 4.775 | 4.775 | 4,541,040 |
| 2024-04-30 | 4.799 | 4.924 | 4.738 | 4.839 | 4.839 | 6,147,969 |
| 2024-04-29 | 4.640 | 4.843 | 4.578 | 4.741 | 4.741 | 6,450,154 |
| 2024-04-26 | 4.383 | 4.732 | 4.383 | 4.612 | 4.612 | 11,316,920 |
| 2024-04-25 | 4.195 | 4.273 | 4.150 | 4.212 | 4.212 | 4,261,088 |
| 2024-04-24 | 4.308 | 4.308 | 4.157 | 4.195 | 4.195 | 5,086,060 |
| 2024-04-23 | 4.299 | 4.396 | 4.170 | 4.273 | 4.273 | 6,049,307 |
| 2024-04-22 | 4.336 | 4.465 | 4.299 | 4.317 | 4.317 | 3,931,005 |
| 2024-04-19 | 4.394 | 4.408 | 4.272 | 4.372 | 4.372 | 14,711,150 |
| 2024-04-18 | 4.254 | 4.427 | 4.213 | 4.361 | 4.361 | 6,117,276 |
| 2024-04-17 | 4.529 | 4.705 | 4.254 | 4.289 | 4.289 | 21,372,051 |
| 2024-04-16 | 4.640 | 4.791 | 4.526 | 4.741 | 4.741 | 6,603,272 |
| 2024-04-15 | 4.760 | 4.834 | 4.697 | 4.697 | 4.697 | 4,818,336 |
| 2024-04-12 | 4.825 | 5.048 | 4.825 | 4.909 | 4.909 | 7,290,514 |
| 2024-04-11 | 4.813 | 4.948 | 4.751 | 4.788 | 4.788 | 7,884,330 |
| 2024-04-10 | 5.533 | 5.540 | 4.764 | 4.823 | 4.823 | 28,284,391 |
| 2024-04-09 | 5.127 | 5.740 | 5.094 | 5.740 | 5.740 | 14,773,140 |
| 2024-04-08 | 5.027 | 5.110 | 4.778 | 5.027 | 5.027 | 10,465,930 |
| 2024-04-05 | 4.915 | 5.018 | 4.793 | 4.872 | 4.872 | 7,622,490 |
| 2024-04-04 | 4.575 | 5.026 | 4.500 | 4.981 | 4.981 | 13,191,200 |
| 2024-04-03 | 4.345 | 4.597 | 4.345 | 4.597 | 4.597 | 6,446,784 |
| 2024-04-02 | 4.453 | 4.701 | 4.441 | 4.446 | 4.446 | 8,104,910 |
| 2024-03-27 | 4.483 | 4.486 | 4.362 | 4.454 | 4.454 | 3,420,054 |
| 2024-03-26 | 4.473 | 4.559 | 4.438 | 4.501 | 4.501 | 3,842,751 |
| 2024-03-25 | 4.388 | 4.535 | 4.388 | 4.464 | 4.464 | 4,316,929 |
| 2024-03-22 | 4.462 | 4.681 | 4.352 | 4.465 | 4.465 | 6,743,916 |
| 2024-03-21 | 4.471 | 4.611 | 4.365 | 4.507 | 4.507 | 7,442,712 |
| 2024-03-20 | 4.129 | 4.426 | 4.129 | 4.352 | 4.352 | 12,533,460 |
| 2024-03-19 | 4.206 | 4.405 | 4.112 | 4.129 | 4.129 | 11,377,060 |
| 2024-03-18 | 4.503 | 4.671 | 4.359 | 4.359 | 4.359 | 7,838,130 |
| 2024-03-15 | 4.432 | 4.548 | 4.361 | 4.534 | 4.534 | 10,751,240 |
| 2024-03-14 | 4.456 | 4.564 | 4.318 | 4.428 | 4.428 | 9,861,381 |
| 2024-03-13 | 4.253 | 4.305 | 4.214 | 4.252 | 4.252 | 4,280,285 |
| 2024-03-12 | 4.332 | 4.413 | 4.248 | 4.301 | 4.301 | 4,314,457 |
| 2024-03-11 | 4.323 | 4.444 | 4.236 | 4.308 | 4.308 | 4,685,366 |
| 2024-03-08 | 4.381 | 4.397 | 4.238 | 4.372 | 4.372 | 4,487,637 |
| 2024-03-07 | 4.245 | 4.393 | 4.180 | 4.363 | 4.363 | 4,485,244 |
| 2024-03-06 | 4.177 | 4.433 | 4.165 | 4.264 | 4.264 | 5,002,572 |
| 2024-03-05 | 4.352 | 4.428 | 4.217 | 4.254 | 4.254 | 5,781,611 |
| 2024-03-04 | 4.553 | 4.660 | 4.417 | 4.417 | 4.417 | 6,148,301 |
| 2024-03-01 | 4.492 | 4.595 | 4.424 | 4.524 | 4.524 | 9,265,059 |
| 2024-02-29 | 4.197 | 4.627 | 3.968 | 4.542 | 4.542 | 20,472,650 |
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.