Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	11.106	11.489	10.968	11.309	11.309	6,145,588
2022-09-26	10.650	11.217	10.599	11.162	11.162	5,648,044
2022-09-23	10.977	11.051	10.608	10.719	10.719	9,032,574
2022-09-22	11.070	11.217	10.936	10.987	10.987	6,241,787
2022-09-21	11.023	11.420	10.853	11.314	11.314	7,109,949
2022-09-20	11.360	11.531	10.894	10.977	10.977	9,254,538
2022-09-19	11.402	11.503	11.120	11.305	11.305	6,986,728
2022-09-16	11.789	11.881	11.300	11.531	11.531	19,060,619
2022-09-15	12.172	12.186	11.701	11.858	11.858	7,007,783
2022-09-14	12.633	13.007	11.854	12.034	12.034	14,374,770
2022-09-13	13.127	13.505	12.712	12.878	12.878	8,539,446
2022-09-12	13.168	13.237	12.924	13.140	13.140	4,372,688
2022-09-09	12.167	13.293	12.130	13.293	13.293	21,341,119
2022-09-08	12.753	12.831	12.181	12.601	12.601	4,836,290
2022-09-07	12.509	12.739	12.024	12.476	12.476	6,046,270
2022-09-06	12.647	13.196	12.624	12.855	12.855	2,886,227
2022-09-05	12.684	12.905	12.462	12.753	12.753	2,846,525
2022-09-02	13.256	13.256	12.822	12.938	12.938	3,438,599
2022-09-01	13.251	13.560	12.988	13.048	13.048	4,067,702
2022-08-31	13.842	13.929	13.191	13.565	13.565	6,637,575
2022-08-30	13.542	13.929	13.385	13.735	13.735	3,414,593
2022-08-29	13.652	13.966	12.827	13.454	13.454	7,951,464
2022-08-26	14.589	14.593	14.247	14.294	14.294	3,025,736
2022-08-25	14.012	14.658	14.012	14.593	14.593	5,441,883
2022-08-24	13.837	14.077	13.648	13.980	13.980	2,856,444
2022-08-23	13.242	14.031	13.145	13.915	13.915	3,126,240
2022-08-22	13.828	13.883	13.353	13.380	13.380	5,498,988
2022-08-19	13.842	14.261	13.791	13.929	13.929	3,608,683
2022-08-18	14.390	14.404	14.049	14.049	14.049	4,310,036
2022-08-17	14.437	14.746	14.372	14.473	14.473	4,241,638
2022-08-16	14.409	14.907	14.206	14.621	14.621	6,312,786
2022-08-15	14.021	14.510	13.514	14.510	14.510	7,056,383
2022-08-12	14.806	15.018	14.035	14.045	14.045	13,160,080
2022-08-11	14.515	15.202	14.049	15.188	15.188	11,300,870
2022-08-10	15.036	15.082	14.349	14.944	14.944	4,668,439
2022-08-09	15.350	15.350	15.055	15.124	15.124	3,947,568
2022-08-08	15.470	15.631	14.815	15.497	15.497	5,754,005
2022-08-05	15.147	15.428	15.055	15.327	15.327	5,352,471
2022-08-04	14.755	15.059	14.464	14.949	14.949	4,256,795
2022-08-03	14.824	15.082	14.667	14.704	14.704	3,182,656
2022-08-02	14.307	14.898	13.980	14.801	14.801	5,661,299
2022-08-01	15.207	15.230	14.335	14.409	14.409	4,417,288
2022-07-29	15.590	15.613	14.838	15.248	15.248	7,550,762
2022-07-28	14.612	15.774	14.547	15.696	15.696	16,843,900
2022-07-27	13.837	14.252	13.759	14.220	14.220	3,045,156
2022-07-26	14.095	14.520	13.745	13.915	13.915	4,201,510
2022-07-25	14.759	14.759	13.929	14.178	14.178	4,317,192
2022-07-22	14.865	14.999	14.603	14.838	14.838	3,804,363
2022-07-21	14.824	15.170	14.538	14.833	14.833	3,912,691
2022-07-20	15.497	15.705	14.395	14.727	14.727	10,308,620
2022-07-19	14.344	15.576	14.137	15.281	15.281	13,725,790
2022-07-18	13.113	14.759	12.961	14.538	14.538	20,795,449
2022-07-15	12.269	12.698	12.038	12.209	12.209	8,228,263
2022-07-14	12.615	13.048	12.260	12.352	12.352	4,437,482
2022-07-13	12.453	12.776	12.218	12.320	12.320	2,930,456
2022-07-12	12.684	12.859	12.195	12.642	12.642	3,946,529
2022-07-11	12.223	13.131	12.163	12.822	12.822	6,070,100
2022-07-08	12.177	12.546	12.066	12.522	12.522	4,394,554
2022-07-07	11.900	12.333	11.854	12.273	12.273	4,641,841
2022-07-06	11.688	11.997	11.577	11.808	11.808	4,644,615

← NewerPage 18 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.