Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	11.531	11.826	11.489	11.715	11.715	3,656,538
2022-07-04	11.715	11.895	11.531	11.628	11.628	3,525,252
2022-07-01	11.166	11.821	11.010	11.641	11.641	5,863,148
2022-06-30	11.254	11.526	11.037	11.037	11.037	6,509,555
2022-06-29	12.153	12.153	11.434	11.434	11.434	5,362,088
2022-06-28	12.541	12.541	12.029	12.352	12.352	3,425,191
2022-06-27	12.223	12.527	12.121	12.296	12.296	3,738,798
2022-06-24	12.038	12.273	11.757	12.195	12.195	5,108,164
2022-06-23	12.582	12.582	11.406	11.614	11.614	6,928,983
2022-06-22	12.186	12.592	11.932	12.592	12.592	3,710,161
2022-06-21	12.236	12.495	11.978	12.490	12.490	3,868,330
2022-06-20	11.734	12.315	11.734	12.315	12.315	3,182,832
2022-06-17	11.162	11.665	11.079	11.577	11.577	8,262,794
2022-06-16	11.531	11.701	11.125	11.176	11.176	5,166,523
2022-06-15	11.162	11.531	10.922	11.462	11.462	5,639,116
2022-06-14	11.457	11.540	10.705	10.848	10.848	7,306,664
2022-06-13	11.245	11.457	11.023	11.176	11.176	6,021,465
2022-06-10	11.803	12.213	11.623	11.623	11.623	5,479,762
2022-06-09	12.961	12.961	11.941	12.015	12.015	8,573,483
2022-06-08	13.099	13.334	12.776	13.140	13.140	3,765,245
2022-06-07	13.150	13.150	12.661	12.882	12.882	3,234,023
2022-06-03	13.247	13.256	12.887	12.951	12.951	2,697,581
2022-06-02	13.468	13.500	12.795	13.025	13.025	3,095,176
2022-06-01	13.283	13.454	12.979	13.187	13.187	3,033,627
2022-05-31	13.459	13.625	13.108	13.491	13.491	6,291,493
2022-05-30	13.745	13.865	13.325	13.602	13.602	4,750,480
2022-05-27	12.762	13.468	12.652	13.468	13.468	10,440,880
2022-05-25	12.504	12.592	12.135	12.204	12.204	4,417,531
2022-05-24	13.007	13.007	12.426	12.559	12.559	3,585,458
2022-05-23	12.638	12.979	12.546	12.928	12.928	4,978,122
2022-05-20	12.951	13.016	12.361	12.393	12.393	6,930,536
2022-05-19	12.273	12.901	12.126	12.901	12.901	7,150,799
2022-05-18	12.518	13.117	12.518	12.818	12.818	7,973,750
2022-05-16	12.232	12.407	11.835	12.024	12.024	5,907,074
2022-05-13	11.397	12.103	10.954	12.103	12.103	10,088,850
2022-05-12	10.904	11.023	10.332	10.839	10.839	14,184,490
2022-05-11	10.368	11.840	10.244	11.466	11.466	15,106,910
2022-05-10	11.337	11.471	10.627	10.968	10.968	11,093,910
2022-05-09	11.923	11.937	11.296	11.397	11.397	5,786,539
2022-05-06	11.997	12.236	11.655	11.960	11.960	11,066,770
2022-05-05	13.007	13.062	12.186	12.278	12.278	4,510,574
2022-05-04	12.573	12.813	12.301	12.499	12.499	2,743,745
2022-05-03	12.223	12.573	12.029	12.453	12.453	3,677,614
2022-05-02	12.232	12.407	11.780	12.140	12.140	5,093,700
2022-04-29	12.260	12.665	12.195	12.555	12.555	4,781,642
2022-04-28	13.067	13.067	12.061	12.061	12.061	8,060,002
2022-04-27	13.159	13.210	12.670	12.822	12.822	5,483,920
2022-04-26	13.606	13.662	12.901	12.961	12.961	8,114,416
2022-04-25	13.708	13.952	13.076	13.357	13.357	8,929,067
2022-04-22	14.003	14.294	13.823	14.049	14.049	16,350,800
2022-04-21	14.907	15.193	14.450	14.483	14.483	4,763,359
2022-04-20	14.160	15.294	14.021	14.884	14.884	11,833,230
2022-04-19	14.298	14.312	13.855	14.114	14.114	4,722,735
2022-04-13	14.068	14.280	13.929	14.192	14.192	3,983,137
2022-04-12	14.298	14.400	13.763	13.897	13.897	4,950,607
2022-04-11	13.851	14.409	13.717	14.298	14.298	5,905,657
2022-04-08	14.123	14.155	13.818	13.874	13.874	3,647,447
2022-04-07	14.021	14.294	13.657	13.971	13.971	6,624,518
2022-04-06	14.773	14.815	13.791	14.017	14.017	9,447,877
2022-04-05	14.215	15.350	14.160	14.612	14.612	13,853,750

← NewerPage 19 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.