Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.408	13.445	12.190	12.204	12.204	12,260,550
2022-12-19	13.560	14.054	13.546	13.957	13.957	5,649,052
2022-12-16	13.528	13.763	13.283	13.505	13.505	9,062,213
2022-12-15	14.058	14.141	13.509	13.662	13.662	5,997,487
2022-12-14	14.081	14.418	13.929	14.234	14.234	5,033,723
2022-12-13	14.160	14.432	13.731	14.284	14.284	7,412,130
2022-12-12	13.597	14.298	13.556	14.298	14.298	4,727,898
2022-12-09	13.648	13.809	13.413	13.657	13.657	2,470,062
2022-12-08	13.251	13.699	13.145	13.699	13.699	2,812,992
2022-12-07	13.966	13.971	13.053	13.283	13.283	6,567,896
2022-12-06	14.243	14.280	13.957	14.137	14.137	2,363,881
2022-12-05	14.068	14.354	14.003	14.354	14.354	3,936,680
2022-12-02	13.985	14.100	13.588	14.012	14.012	3,583,572
2022-12-01	14.017	14.146	13.740	13.837	13.837	4,432,332
2022-11-30	13.320	13.837	13.320	13.837	13.837	6,760,655
2022-11-29	13.837	13.837	13.247	13.450	13.450	3,643,178
2022-11-28	13.606	13.989	13.376	13.832	13.832	4,540,256
2022-11-25	14.252	14.261	13.579	13.703	13.703	4,075,139
2022-11-24	13.505	14.164	13.283	14.164	14.164	7,754,546
2022-11-23	13.044	13.514	12.979	13.514	13.514	3,946,017
2022-11-22	13.007	13.090	12.638	12.965	12.965	5,355,234
2022-11-21	13.007	13.067	12.748	12.970	12.970	3,172,331
2022-11-18	12.822	13.071	12.605	12.928	12.928	3,596,701
2022-11-17	13.039	13.085	12.569	12.656	12.656	3,300,271
2022-11-16	13.463	13.597	12.979	12.988	12.988	9,147,283
2022-11-15	12.822	13.200	12.610	13.200	13.200	6,127,779
2022-11-14	12.582	12.776	12.333	12.767	12.767	4,621,641
2022-11-11	12.702	12.739	12.223	12.587	12.587	6,190,635
2022-11-10	11.554	12.629	11.328	12.629	12.629	9,397,662
2022-11-09	11.817	12.140	11.605	11.655	11.655	4,088,951
2022-11-08	11.974	11.992	11.637	11.904	11.904	4,773,454
2022-11-07	11.439	12.080	11.392	11.932	11.932	4,666,451
2022-11-04	11.877	12.080	11.674	11.697	11.697	7,503,418
2022-11-03	11.568	11.992	11.374	11.734	11.734	8,818,883
2022-11-02	12.112	12.250	11.761	11.794	11.794	5,537,476
2022-11-01	11.803	12.209	11.669	12.038	12.038	6,809,503
2022-10-31	11.475	11.775	11.305	11.720	11.720	5,124,236
2022-10-28	11.166	11.558	11.070	11.420	11.420	5,137,628
2022-10-27	11.545	11.600	10.816	11.429	11.429	9,539,673
2022-10-26	11.485	11.752	11.236	11.752	11.752	5,152,893
2022-10-25	11.499	11.531	10.894	11.480	11.480	8,353,360
2022-10-24	11.166	11.623	10.977	11.282	11.282	10,130,420
2022-10-21	10.373	11.291	10.373	11.116	11.116	30,581,520
2022-10-20	10.000	10.977	9.686	10.668	10.668	13,168,860
2022-10-19	10.821	11.083	10.382	10.604	10.604	6,360,830
2022-10-18	10.428	10.848	10.364	10.737	10.737	8,290,463
2022-10-17	10.705	10.830	10.027	10.133	10.133	13,756,730
2022-10-14	9.940	10.184	9.635	9.833	9.833	8,817,660
2022-10-13	9.548	9.866	9.066	9.677	9.677	11,437,900
2022-10-12	10.046	10.055	9.506	9.524	9.524	7,966,138
2022-10-11	10.069	10.249	9.838	9.949	9.949	8,632,953
2022-10-10	10.608	10.678	9.907	10.336	10.336	9,436,642
2022-10-07	10.516	11.005	10.465	10.654	10.654	7,937,383
2022-10-06	11.540	11.711	10.857	10.954	10.954	6,275,973
2022-10-05	11.992	12.047	11.360	11.360	11.360	5,705,604
2022-10-04	11.715	12.107	11.577	11.877	11.877	8,912,336
2022-10-03	11.213	11.249	10.811	11.213	11.213	5,246,365
2022-09-30	10.844	11.249	10.733	11.162	11.162	6,046,823
2022-09-29	11.494	11.494	10.793	10.793	10.793	5,981,627
2022-09-28	11.079	11.489	10.793	11.148	11.148	9,592,017

← NewerPage 17 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.