Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	13.422	13.505	12.744	13.145	13.145	5,909,842
2023-03-15	13.837	13.837	13.021	13.136	13.136	8,086,429
2023-03-14	13.071	13.772	13.071	13.634	13.634	6,299,726
2023-03-13	13.740	13.749	12.961	13.210	13.210	9,753,462
2023-03-10	13.565	13.851	13.565	13.588	13.588	5,224,499
2023-03-09	13.754	13.975	13.509	13.860	13.860	5,878,190
2023-03-08	13.731	13.832	13.620	13.791	13.791	6,832,325
2023-03-07	14.021	14.252	13.629	13.828	13.828	24,176,971
2023-03-06	15.202	15.230	14.875	15.091	15.091	3,505,006
2023-03-03	14.303	14.806	14.294	14.764	14.764	3,487,249
2023-03-02	13.975	14.478	13.878	14.271	14.271	4,853,253
2023-03-01	14.759	14.759	13.966	14.234	14.234	8,833,183
2023-02-28	14.907	15.211	14.118	14.520	14.520	8,481,044
2023-02-27	14.483	14.842	14.307	14.446	14.446	4,399,148
2023-02-24	14.949	15.179	14.303	14.335	14.335	4,743,567
2023-02-23	15.419	15.437	14.944	15.258	15.258	3,508,840
2023-02-22	15.557	15.700	15.059	15.128	15.128	3,043,406
2023-02-21	15.779	15.945	15.631	15.682	15.682	2,035,764
2023-02-20	15.654	15.977	15.557	15.834	15.834	2,651,387
2023-02-17	15.959	15.959	15.617	15.742	15.742	5,588,424
2023-02-16	16.106	16.374	16.028	16.272	16.272	3,241,250
2023-02-15	15.908	16.189	15.783	15.899	15.899	4,206,902
2023-02-14	16.305	16.397	15.866	16.115	16.115	3,902,646
2023-02-13	16.217	16.595	16.055	16.281	16.281	4,415,184
2023-02-10	16.835	16.844	16.281	16.724	16.724	6,386,946
2023-02-09	17.430	17.458	16.946	17.052	17.052	4,764,575
2023-02-08	17.066	17.485	16.964	17.398	17.398	8,011,345
2023-02-07	16.918	17.421	16.604	16.826	16.826	7,914,118
2023-02-06	16.148	16.512	16.097	16.420	16.420	4,223,051
2023-02-03	16.420	16.581	16.079	16.323	16.323	4,879,516
2023-02-02	16.111	16.775	15.719	16.775	16.775	10,498,520
2023-02-01	15.756	16.097	15.682	16.019	16.019	6,289,401
2023-01-31	14.981	15.645	14.898	15.645	15.645	5,322,541
2023-01-30	14.713	15.096	14.589	15.068	15.068	2,985,414
2023-01-27	14.612	14.884	14.589	14.792	14.792	2,058,147
2023-01-26	14.944	14.962	14.699	14.778	14.778	2,026,227
2023-01-25	15.013	15.041	14.630	14.630	14.630	2,546,388
2023-01-24	15.221	15.221	14.732	14.967	14.967	2,988,604
2023-01-23	14.713	15.022	14.667	15.022	15.022	3,113,068
2023-01-20	14.460	14.621	14.224	14.506	14.506	6,258,462
2023-01-19	14.852	14.972	14.437	14.437	14.437	5,035,916
2023-01-18	14.967	15.271	14.741	15.147	15.147	4,719,180
2023-01-17	14.759	15.294	14.603	15.184	15.184	4,338,786
2023-01-16	15.479	15.484	14.699	14.861	14.861	9,174,909
2023-01-13	15.968	16.051	15.520	15.663	15.663	6,331,324
2023-01-12	15.590	16.189	15.497	15.857	15.857	9,017,957
2023-01-11	15.202	15.673	15.036	15.673	15.673	5,901,555
2023-01-10	15.313	15.368	14.658	14.949	14.949	6,173,760
2023-01-09	15.207	15.663	14.925	15.465	15.465	8,263,726
2023-01-06	14.344	15.082	14.243	15.027	15.027	15,388,320
2023-01-05	13.929	14.054	13.735	13.902	13.902	3,366,042
2023-01-04	13.505	13.846	13.224	13.740	13.740	6,471,611
2023-01-03	12.914	13.353	12.905	13.127	13.127	3,499,879
2023-01-02	12.914	13.131	12.905	12.993	12.993	1,990,033
2022-12-30	12.735	12.831	12.638	12.781	12.781	2,420,712
2022-12-29	12.430	12.864	12.407	12.864	12.864	2,265,313
2022-12-28	12.536	12.808	12.407	12.596	12.596	2,281,204
2022-12-27	12.504	12.891	12.504	12.592	12.592	2,524,423
2022-12-23	12.458	12.569	12.241	12.495	12.495	2,952,419
2022-12-22	12.587	12.758	12.416	12.462	12.462	3,815,134

← NewerPage 16 of 22 · 1,262 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.