Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.072 | 5.147 | 4.322 | 4.322 | 4.322 | 25,595,961 |
| 2024-02-27 | 4.013 | 4.266 | 4.013 | 4.208 | 4.208 | 5,741,646 |
| 2024-02-26 | 4.030 | 4.085 | 3.902 | 4.085 | 4.085 | 9,221,041 |
| 2024-02-23 | 4.383 | 4.456 | 4.164 | 4.164 | 4.164 | 8,375,683 |
| 2024-02-22 | 4.383 | 4.520 | 4.381 | 4.432 | 4.432 | 5,638,433 |
| 2024-02-21 | 4.243 | 4.477 | 4.243 | 4.409 | 4.409 | 8,504,789 |
| 2024-02-20 | 4.428 | 4.466 | 4.313 | 4.427 | 4.427 | 4,410,188 |
| 2024-02-19 | 4.436 | 4.531 | 4.398 | 4.432 | 4.432 | 5,773,093 |
| 2024-02-16 | 4.419 | 4.555 | 4.415 | 4.451 | 4.451 | 4,420,583 |
| 2024-02-15 | 4.480 | 4.560 | 4.358 | 4.377 | 4.377 | 7,929,757 |
| 2024-02-14 | 4.382 | 4.474 | 4.364 | 4.456 | 4.456 | 6,599,872 |
| 2024-02-13 | 4.594 | 4.697 | 4.425 | 4.428 | 4.428 | 6,843,668 |
| 2024-02-12 | 4.492 | 4.732 | 4.492 | 4.600 | 4.600 | 6,153,371 |
| 2024-02-09 | 4.428 | 4.546 | 4.303 | 4.483 | 4.483 | 7,149,558 |
| 2024-02-08 | 4.369 | 4.603 | 4.309 | 4.519 | 4.519 | 6,670,115 |
| 2024-02-07 | 4.474 | 4.616 | 4.419 | 4.470 | 4.470 | 10,612,320 |
| 2024-02-06 | 4.706 | 4.788 | 4.397 | 4.483 | 4.483 | 20,414,730 |
| 2024-02-05 | 5.055 | 5.086 | 4.769 | 4.872 | 4.872 | 8,247,254 |
| 2024-02-02 | 5.074 | 5.485 | 5.011 | 5.011 | 5.011 | 19,598,590 |
| 2024-02-01 | 4.843 | 4.981 | 4.799 | 4.852 | 4.852 | 7,407,159 |
| 2024-01-31 | 4.640 | 4.922 | 4.640 | 4.922 | 4.922 | 8,034,213 |
| 2024-01-30 | 4.869 | 4.915 | 4.708 | 4.743 | 4.743 | 5,251,723 |
| 2024-01-29 | 4.825 | 4.836 | 4.640 | 4.825 | 4.825 | 5,602,485 |
| 2024-01-26 | 4.898 | 4.935 | 4.769 | 4.821 | 4.821 | 9,022,931 |
| 2024-01-25 | 4.917 | 4.991 | 4.769 | 4.869 | 4.869 | 6,127,252 |
| 2024-01-24 | 5.164 | 5.304 | 5.098 | 5.122 | 5.122 | 12,464,690 |
| 2024-01-23 | 4.732 | 5.020 | 4.727 | 4.981 | 4.981 | 6,548,586 |
| 2024-01-22 | 4.773 | 4.884 | 4.587 | 4.815 | 4.815 | 6,707,087 |
| 2024-01-19 | 5.094 | 5.190 | 4.670 | 4.699 | 4.699 | 33,055,648 |
| 2024-01-18 | 4.714 | 5.120 | 4.677 | 5.020 | 5.020 | 11,155,600 |
| 2024-01-17 | 4.880 | 5.007 | 4.777 | 4.806 | 4.806 | 9,453,487 |
| 2024-01-16 | 5.258 | 5.288 | 4.963 | 5.072 | 5.072 | 13,100,390 |
| 2024-01-15 | 5.492 | 5.551 | 5.347 | 5.476 | 5.476 | 7,044,627 |
| 2024-01-12 | 5.644 | 5.762 | 5.387 | 5.481 | 5.481 | 8,991,491 |
| 2024-01-11 | 5.858 | 5.922 | 5.660 | 5.675 | 5.675 | 4,131,264 |
| 2024-01-10 | 5.821 | 6.160 | 5.765 | 5.804 | 5.804 | 6,258,308 |
| 2024-01-09 | 5.981 | 6.033 | 5.795 | 5.858 | 5.858 | 4,412,981 |
| 2024-01-08 | 5.978 | 6.105 | 5.861 | 5.981 | 5.981 | 5,085,658 |
| 2024-01-05 | 6.225 | 6.254 | 5.959 | 6.061 | 6.061 | 9,230,146 |
| 2024-01-04 | 6.205 | 6.304 | 6.125 | 6.223 | 6.223 | 4,329,755 |
| 2024-01-03 | 6.339 | 6.363 | 6.129 | 6.223 | 6.223 | 7,005,435 |
| 2024-01-02 | 6.273 | 6.426 | 6.214 | 6.376 | 6.376 | 5,155,454 |
| 2023-12-29 | 6.485 | 6.531 | 6.328 | 6.356 | 6.356 | 4,802,435 |
| 2023-12-28 | 6.518 | 6.681 | 6.490 | 6.577 | 6.577 | 3,801,058 |
| 2023-12-27 | 6.282 | 6.651 | 6.282 | 6.533 | 6.533 | 6,689,614 |
| 2023-12-22 | 6.297 | 6.428 | 6.227 | 6.243 | 6.243 | 3,972,704 |
| 2023-12-21 | 6.330 | 6.577 | 6.291 | 6.457 | 6.457 | 6,104,711 |
| 2023-12-20 | 6.553 | 6.618 | 6.383 | 6.428 | 6.428 | 6,395,826 |
| 2023-12-19 | 6.605 | 6.808 | 6.524 | 6.621 | 6.621 | 5,848,213 |
| 2023-12-18 | 6.871 | 7.168 | 6.614 | 6.623 | 6.623 | 9,249,334 |
| 2023-12-15 | 6.880 | 7.088 | 6.688 | 6.913 | 6.913 | 27,897,539 |
| 2023-12-14 | 6.457 | 6.955 | 6.457 | 6.662 | 6.662 | 14,981,090 |
| 2023-12-13 | 6.577 | 6.597 | 5.812 | 6.175 | 6.175 | 24,862,939 |
| 2023-12-12 | 6.918 | 6.978 | 6.701 | 6.804 | 6.804 | 6,251,975 |
| 2023-12-11 | 6.926 | 7.013 | 6.732 | 6.869 | 6.869 | 3,851,782 |
| 2023-12-08 | 6.989 | 7.077 | 6.880 | 7.066 | 7.066 | 4,192,256 |
| 2023-12-07 | 7.190 | 7.251 | 6.937 | 6.989 | 6.989 | 4,296,316 |
| 2023-12-06 | 7.297 | 7.404 | 6.893 | 7.359 | 7.359 | 8,754,666 |
| 2023-12-05 | 7.396 | 7.651 | 7.299 | 7.572 | 7.572 | 3,982,608 |
| 2023-12-04 | 7.361 | 7.664 | 7.361 | 7.531 | 7.531 | 7,304,395 |
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.