Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.686	9.709	9.354	9.464	9.464	4,831,982
2023-09-07	9.594	9.797	9.441	9.612	9.612	8,053,691
2023-09-06	10.184	10.396	9.889	9.963	9.963	8,023,210
2023-09-05	10.470	10.571	10.327	10.401	10.401	4,077,848
2023-09-04	10.442	10.696	10.442	10.535	10.535	3,620,019
2023-09-01	10.571	10.659	10.424	10.507	10.507	3,595,318
2023-08-31	10.498	10.797	10.493	10.784	10.784	3,744,247
2023-08-30	10.862	10.904	10.475	10.654	10.654	4,904,436
2023-08-29	10.922	10.977	10.705	10.904	10.904	2,490,753
2023-08-28	10.701	10.908	10.548	10.867	10.867	2,207,927
2023-08-25	10.539	10.701	10.461	10.673	10.673	3,109,291
2023-08-24	10.991	11.070	10.618	10.636	10.636	3,878,625
2023-08-23	10.747	11.051	10.747	10.991	10.991	2,391,070
2023-08-22	10.424	10.945	10.424	10.747	10.747	3,620,376
2023-08-21	10.664	10.747	10.493	10.544	10.544	2,994,689
2023-08-18	10.387	10.659	10.332	10.659	10.659	5,660,394
2023-08-17	10.871	10.982	10.608	10.622	10.622	7,966,112
2023-08-16	11.014	11.051	10.880	10.963	10.963	5,177,199
2023-08-15	11.208	11.286	11.005	11.028	11.028	2,744,274
2023-08-14	11.120	11.351	11.056	11.157	11.157	2,925,338
2023-08-11	11.028	11.236	11.005	11.180	11.180	2,734,697
2023-08-10	11.176	11.360	10.968	11.171	11.171	4,194,787
2023-08-09	11.577	11.577	11.254	11.254	11.254	2,273,287
2023-08-08	11.337	11.475	11.309	11.392	11.392	2,449,013
2023-08-07	11.651	11.725	11.328	11.328	11.328	3,849,741
2023-08-04	11.927	11.969	11.715	11.803	11.803	3,375,759
2023-08-03	11.808	11.992	11.688	11.789	11.789	2,678,258
2023-08-02	12.453	12.453	11.914	11.914	11.914	4,812,541
2023-08-01	12.785	12.785	12.481	12.486	12.486	1,878,060
2023-07-31	12.688	12.776	12.421	12.707	12.707	2,784,234
2023-07-28	12.693	12.693	12.444	12.527	12.527	2,366,158
2023-07-27	12.961	12.970	12.725	12.772	12.772	4,012,793
2023-07-26	12.527	12.970	12.472	12.970	12.970	4,116,346
2023-07-25	12.610	12.772	12.379	12.767	12.767	2,875,769
2023-07-24	12.522	12.868	12.499	12.698	12.698	2,875,992
2023-07-21	12.324	12.831	12.177	12.831	12.831	4,999,459
2023-07-20	12.186	12.555	12.167	12.412	12.412	3,658,529
2023-07-19	12.209	12.601	12.093	12.435	12.435	6,529,302
2023-07-18	12.167	12.970	11.937	12.859	12.859	16,841,689
2023-07-17	11.494	11.628	11.365	11.591	11.591	3,288,180
2023-07-14	11.743	11.997	11.600	11.688	11.688	5,427,316
2023-07-13	11.715	11.927	11.526	11.886	11.886	6,826,792
2023-07-12	11.309	11.517	11.277	11.471	11.471	4,542,464
2023-07-11	11.558	11.614	11.185	11.240	11.240	5,061,979
2023-07-10	10.940	11.143	10.908	11.116	11.116	4,034,067
2023-07-07	10.908	11.346	10.756	11.189	11.189	6,593,780
2023-07-06	11.088	11.171	10.761	10.761	10.761	11,085,290
2023-07-05	11.439	11.531	11.116	11.148	11.148	5,161,421
2023-07-04	11.531	11.697	11.369	11.628	11.628	2,691,626
2023-07-03	11.600	11.858	11.388	11.771	11.771	5,717,382
2023-06-30	11.992	12.140	11.545	11.614	11.614	6,341,059
2023-06-29	11.277	11.678	11.277	11.586	11.586	5,350,023
2023-06-28	10.977	11.254	10.950	11.213	11.213	3,780,619
2023-06-27	11.023	11.083	10.811	10.867	10.867	5,414,992
2023-06-26	11.208	11.273	10.931	10.987	10.987	5,132,264
2023-06-23	11.531	11.780	10.880	11.033	11.033	20,463,740
2023-06-22	12.361	12.393	11.895	11.895	11.895	7,692,053
2023-06-21	12.776	12.776	12.435	12.536	12.536	4,414,800
2023-06-20	12.559	12.896	12.513	12.896	12.896	3,042,117
2023-06-19	12.772	12.795	12.513	12.638	12.638	2,794,818

← NewerPage 14 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.