Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 7.269 | 7.439 | 7.048 | 7.347 | 7.347 | 4,527,557 |
| 2023-11-30 | 7.044 | 7.385 | 6.922 | 7.308 | 7.308 | 11,120,250 |
| 2023-11-29 | 6.636 | 7.027 | 6.636 | 6.963 | 6.963 | 7,740,865 |
| 2023-11-28 | 7.035 | 7.125 | 6.577 | 6.597 | 6.597 | 7,413,980 |
| 2023-11-27 | 7.057 | 7.324 | 7.038 | 7.230 | 7.230 | 4,224,385 |
| 2023-11-24 | 7.254 | 7.297 | 7.103 | 7.206 | 7.206 | 4,211,598 |
| 2023-11-23 | 7.555 | 7.583 | 7.238 | 7.262 | 7.262 | 2,434,142 |
| 2023-11-22 | 7.291 | 7.566 | 7.282 | 7.457 | 7.457 | 2,750,138 |
| 2023-11-21 | 7.933 | 7.996 | 7.415 | 7.455 | 7.455 | 4,372,219 |
| 2023-11-20 | 7.668 | 7.869 | 7.468 | 7.843 | 7.843 | 4,893,604 |
| 2023-11-17 | 7.487 | 7.841 | 7.487 | 7.682 | 7.682 | 8,676,105 |
| 2023-11-16 | 7.675 | 7.749 | 7.481 | 7.537 | 7.537 | 5,566,629 |
| 2023-11-15 | 7.845 | 8.092 | 7.507 | 7.714 | 7.714 | 8,019,409 |
| 2023-11-14 | 7.049 | 7.680 | 7.029 | 7.629 | 7.629 | 8,198,505 |
| 2023-11-13 | 6.998 | 7.031 | 6.872 | 6.937 | 6.937 | 4,601,102 |
| 2023-11-10 | 7.300 | 7.332 | 6.736 | 6.917 | 6.917 | 10,390,230 |
| 2023-11-09 | 7.223 | 7.535 | 7.156 | 7.459 | 7.459 | 5,535,023 |
| 2023-11-08 | 7.518 | 7.712 | 7.428 | 7.430 | 7.430 | 6,704,565 |
| 2023-11-07 | 7.749 | 7.749 | 7.428 | 7.522 | 7.522 | 7,600,848 |
| 2023-11-06 | 8.304 | 8.365 | 7.874 | 7.874 | 7.874 | 8,149,389 |
| 2023-11-03 | 7.629 | 8.090 | 7.568 | 8.025 | 8.025 | 11,275,270 |
| 2023-11-02 | 6.918 | 7.557 | 6.918 | 7.557 | 7.557 | 11,397,580 |
| 2023-11-01 | 6.688 | 6.950 | 6.660 | 6.824 | 6.824 | 8,223,471 |
| 2023-10-31 | 6.404 | 6.752 | 6.337 | 6.752 | 6.752 | 7,639,400 |
| 2023-10-30 | 6.548 | 6.634 | 6.291 | 6.371 | 6.371 | 6,206,944 |
| 2023-10-27 | 6.540 | 6.719 | 6.498 | 6.594 | 6.594 | 5,660,818 |
| 2023-10-26 | 6.347 | 6.704 | 6.181 | 6.550 | 6.550 | 9,638,353 |
| 2023-10-25 | 6.550 | 6.634 | 6.162 | 6.347 | 6.347 | 22,399,830 |
| 2023-10-24 | 6.610 | 6.985 | 6.579 | 6.841 | 6.841 | 7,525,067 |
| 2023-10-23 | 6.819 | 6.819 | 6.417 | 6.579 | 6.579 | 9,136,948 |
| 2023-10-20 | 7.155 | 7.155 | 6.699 | 6.852 | 6.852 | 28,289,859 |
| 2023-10-19 | 7.011 | 7.313 | 6.985 | 7.053 | 7.053 | 4,649,183 |
| 2023-10-18 | 7.118 | 7.269 | 6.931 | 7.129 | 7.129 | 6,091,302 |
| 2023-10-17 | 7.461 | 7.564 | 7.168 | 7.302 | 7.302 | 6,714,079 |
| 2023-10-16 | 6.835 | 7.310 | 6.835 | 7.286 | 7.286 | 5,288,640 |
| 2023-10-13 | 7.149 | 7.175 | 6.861 | 7.016 | 7.016 | 7,263,848 |
| 2023-10-12 | 7.295 | 7.444 | 7.168 | 7.252 | 7.252 | 6,471,469 |
| 2023-10-11 | 7.703 | 7.703 | 7.474 | 7.596 | 7.596 | 6,515,246 |
| 2023-10-10 | 7.049 | 7.524 | 7.018 | 7.524 | 7.524 | 6,777,304 |
| 2023-10-09 | 6.854 | 7.123 | 6.817 | 7.055 | 7.055 | 4,884,567 |
| 2023-10-06 | 6.937 | 7.109 | 6.775 | 6.832 | 6.832 | 7,161,061 |
| 2023-10-05 | 7.149 | 7.402 | 6.959 | 7.003 | 7.003 | 11,167,660 |
| 2023-10-04 | 7.101 | 7.311 | 6.928 | 7.085 | 7.085 | 8,797,485 |
| 2023-10-03 | 7.345 | 7.435 | 7.073 | 7.088 | 7.088 | 13,417,770 |
| 2023-10-02 | 7.900 | 8.072 | 7.546 | 7.575 | 7.575 | 7,947,824 |
| 2023-09-29 | 7.787 | 7.957 | 7.632 | 7.743 | 7.743 | 8,133,721 |
| 2023-09-28 | 7.693 | 7.693 | 7.407 | 7.531 | 7.531 | 8,244,136 |
| 2023-09-27 | 7.656 | 7.933 | 7.372 | 7.799 | 7.799 | 14,082,090 |
| 2023-09-26 | 8.302 | 8.306 | 7.481 | 7.518 | 7.518 | 18,784,900 |
| 2023-09-25 | 9.025 | 9.025 | 8.182 | 8.450 | 8.450 | 12,153,290 |
| 2023-09-22 | 8.815 | 9.275 | 8.701 | 9.175 | 9.175 | 7,499,935 |
| 2023-09-21 | 9.501 | 9.543 | 9.086 | 9.147 | 9.147 | 6,195,581 |
| 2023-09-20 | 9.589 | 9.760 | 9.501 | 9.566 | 9.566 | 4,353,834 |
| 2023-09-19 | 9.501 | 9.677 | 9.501 | 9.571 | 9.571 | 3,838,458 |
| 2023-09-18 | 9.695 | 9.893 | 9.571 | 9.594 | 9.594 | 3,566,489 |
| 2023-09-15 | 10.124 | 10.124 | 9.695 | 9.824 | 9.824 | 13,725,020 |
| 2023-09-14 | 9.667 | 10.013 | 9.589 | 10.004 | 10.004 | 4,875,914 |
| 2023-09-13 | 9.621 | 9.649 | 9.501 | 9.631 | 9.631 | 3,677,258 |
| 2023-09-12 | 9.737 | 9.806 | 9.464 | 9.704 | 9.704 | 6,224,851 |
| 2023-09-11 | 9.497 | 9.774 | 9.455 | 9.695 | 9.695 | 3,326,177 |
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.