Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	12.776	13.117	12.610	13.030	13.030	13,117,490
2023-06-15	12.329	12.582	12.264	12.546	12.546	2,998,055
2023-06-14	12.324	12.582	12.232	12.490	12.490	5,985,389
2023-06-13	12.730	12.785	12.361	12.472	12.472	3,905,390
2023-06-12	12.513	12.559	12.306	12.430	12.430	3,930,283
2023-06-09	12.292	12.587	12.273	12.573	12.573	2,019,107
2023-06-08	12.546	12.573	12.232	12.269	12.269	2,018,727
2023-06-07	12.361	12.582	12.213	12.559	12.559	3,818,614
2023-06-06	12.218	12.555	12.158	12.361	12.361	2,024,055
2023-06-05	12.776	12.776	12.370	12.370	12.370	2,712,056
2023-06-02	13.053	13.247	12.587	12.693	12.693	4,546,992
2023-06-01	12.914	13.210	12.914	12.924	12.924	1,782,875
2023-05-31	12.855	13.191	12.665	12.979	12.979	8,267,542
2023-05-30	13.523	13.537	13.090	13.136	13.136	2,900,612
2023-05-26	13.537	13.602	13.385	13.505	13.505	1,684,839
2023-05-25	13.408	13.583	13.228	13.459	13.459	1,951,482
2023-05-24	13.533	13.745	13.283	13.283	13.283	3,762,297
2023-05-23	13.759	14.008	13.689	13.832	13.832	3,343,220
2023-05-22	14.086	14.114	13.560	13.694	13.694	2,765,879
2023-05-19	13.837	14.049	13.505	13.975	13.975	7,905,083
2023-05-16	13.422	13.768	13.394	13.542	13.542	3,500,942
2023-05-15	13.334	13.569	13.260	13.325	13.325	2,744,415
2023-05-12	13.288	13.436	13.224	13.371	13.371	2,950,481
2023-05-11	13.265	13.403	13.094	13.256	13.256	3,016,615
2023-05-10	13.044	13.316	12.933	13.293	13.293	2,583,134
2023-05-09	13.509	13.509	12.813	13.021	13.021	4,645,399
2023-05-08	13.514	13.514	13.293	13.417	13.417	1,544,559
2023-05-05	13.094	13.403	13.002	13.403	13.403	2,037,413
2023-05-04	12.748	13.090	12.684	13.039	13.039	2,980,435
2023-05-03	13.094	13.094	12.721	12.827	12.827	3,747,686
2023-05-02	13.514	13.528	13.053	13.099	13.099	4,349,817
2023-04-28	13.302	13.473	13.053	13.473	13.473	9,131,698
2023-04-27	12.910	13.113	12.287	12.947	12.947	15,952,250
2023-04-26	11.360	11.568	11.033	11.070	11.070	8,331,602
2023-04-25	11.761	11.784	11.351	11.360	11.360	6,895,515
2023-04-24	12.061	12.163	11.854	11.854	11.854	4,270,884
2023-04-21	12.167	12.264	11.964	12.112	12.112	8,908,907
2023-04-20	12.241	12.412	12.015	12.177	12.177	3,624,118
2023-04-19	12.177	12.241	11.974	12.236	12.236	4,304,209
2023-04-18	12.310	12.439	12.209	12.329	12.329	2,301,569
2023-04-17	12.546	12.619	12.163	12.287	12.287	3,327,936
2023-04-14	12.190	12.578	12.140	12.398	12.398	4,938,622
2023-04-13	12.426	12.449	12.075	12.149	12.149	3,234,160
2023-04-12	12.361	12.652	12.278	12.569	12.569	4,415,342
2023-04-11	12.499	12.532	12.149	12.269	12.269	6,201,747
2023-04-05	12.453	12.592	12.278	12.296	12.296	3,037,966
2023-04-04	12.965	12.965	12.592	12.592	12.592	3,211,825
2023-04-03	13.168	13.168	12.753	12.845	12.845	3,170,874
2023-03-31	12.933	13.099	12.758	13.094	13.094	2,385,945
2023-03-30	12.601	12.905	12.587	12.896	12.896	4,137,709
2023-03-29	12.172	12.416	12.089	12.416	12.416	4,093,358
2023-03-28	12.961	12.970	12.043	12.066	12.066	6,685,517
2023-03-27	12.942	12.942	12.721	12.744	12.744	2,905,610
2023-03-24	13.343	13.376	12.693	12.693	12.693	6,818,092
2023-03-23	13.297	13.560	13.196	13.496	13.496	3,205,382
2023-03-22	13.569	13.574	13.247	13.463	13.463	2,928,872
2023-03-21	13.616	13.634	13.362	13.496	13.496	4,208,657
2023-03-20	12.970	13.436	12.573	13.334	13.334	5,225,473
2023-03-17	13.620	13.929	13.044	13.062	13.062	11,938,190
2023-03-16	13.422	13.505	12.744	13.145	13.145	5,909,842

← NewerPage 15 of 22 · 1,261 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.