Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.150	2.190	2.120	2.130	2.130	1,895,290
2026-07-24	2.210	2.210	2.115	2.130	2.130	2,284,929
2026-07-23	2.165	2.220	2.150	2.205	2.205	2,507,700
2026-07-22	2.200	2.220	2.170	2.175	2.175	1,340,113
2026-07-21	2.230	2.230	2.165	2.185	2.185	1,117,079
2026-07-20	2.115	2.220	2.115	2.165	2.165	1,837,847
2026-07-17	2.150	2.155	2.105	2.120	2.120	2,794,650
2026-07-16	2.220	2.240	2.150	2.175	2.175	2,345,844
2026-07-15	2.180	2.245	2.150	2.215	2.215	4,510,113
2026-07-14	2.235	2.245	2.175	2.175	2.175	2,567,187
2026-07-13	2.235	2.285	2.200	2.220	2.220	2,995,619
2026-07-10	2.230	2.280	2.200	2.200	2.200	3,172,302
2026-07-09	2.280	2.320	2.240	2.240	2.240	2,042,359
2026-07-08	2.260	2.300	2.230	2.280	2.280	2,768,186
2026-07-07	2.400	2.400	2.255	2.255	2.255	3,482,464
2026-07-06	2.365	2.425	2.335	2.390	2.390	3,658,395
2026-07-03	2.400	2.400	2.315	2.335	2.335	1,354,115
2026-07-02	2.395	2.395	2.325	2.330	2.330	4,393,671
2026-07-01	2.370	2.445	2.350	2.375	2.375	3,381,810
2026-06-30	2.315	2.400	2.290	2.365	2.365	2,873,629
2026-06-29	2.325	2.410	2.315	2.315	2.315	2,464,940
2026-06-26	2.345	2.355	2.285	2.330	2.330	2,226,381
2026-06-25	2.400	2.425	2.355	2.355	2.355	2,085,438
2026-06-24	2.470	2.480	2.365	2.390	2.390	4,354,651
2026-06-23	2.445	2.465	2.380	2.465	2.465	2,735,587
2026-06-22	2.500	2.550	2.450	2.510	2.510	3,488,860
2026-06-19	2.450	2.525	2.430	2.465	2.465	6,536,986
2026-06-18	2.430	2.480	2.385	2.465	2.465	3,573,576
2026-06-17	2.375	2.435	2.330	2.435	2.435	3,073,461
2026-06-16	2.555	2.565	2.365	2.375	2.375	7,972,931
2026-06-15	2.690	2.700	2.570	2.585	2.585	2,888,068
2026-06-12	2.630	2.670	2.580	2.650	2.650	5,216,883
2026-06-11	2.630	2.645	2.555	2.600	2.600	5,512,189
2026-06-10	2.810	2.810	2.590	2.650	2.650	5,707,156
2026-06-09	3.005	3.070	2.805	2.840	2.840	9,128,532
2026-06-08	2.895	3.095	2.850	2.950	2.950	8,914,271
2026-06-05	3.190	3.190	2.935	2.975	2.975	7,952,332
2026-06-04	3.370	3.370	3.120	3.145	3.145	10,445,830
2026-06-03	3.535	3.635	3.410	3.435	3.435	4,660,934
2026-06-02	3.480	3.635	3.475	3.635	3.635	4,636,816
2026-06-01	3.800	3.800	3.420	3.475	3.475	8,805,593
2026-05-29	3.765	3.890	3.700	3.845	3.845	12,186,810
2026-05-28	3.680	3.845	3.625	3.690	3.690	6,162,124
2026-05-27	3.630	3.780	3.590	3.615	3.615	10,898,700
2026-05-26	3.785	3.955	3.445	3.630	3.630	18,718,449
2026-05-22	3.220	3.660	3.165	3.575	3.575	21,222,961
2026-05-21	2.985	3.110	2.955	3.110	3.110	4,648,176
2026-05-20	3.025	3.095	2.905	2.975	2.975	5,640,467
2026-05-19	3.360	3.405	3.005	3.005	3.005	8,769,925
2026-05-18	3.250	3.515	3.125	3.410	3.410	11,665,620
2026-05-15	3.040	3.385	2.965	3.220	3.220	11,355,970
2026-05-13	3.070	3.120	2.965	3.025	3.025	5,205,111
2026-05-12	3.015	3.130	2.900	2.990	2.990	9,111,132
2026-05-11	2.940	2.970	2.730	2.940	2.940	6,520,393
2026-05-08	2.890	2.935	2.780	2.880	2.880	4,428,292
2026-05-07	3.155	3.175	2.910	2.930	2.930	10,335,590
2026-05-06	3.315	3.460	3.205	3.215	3.215	17,088,480
2026-05-05	3.500	3.515	3.180	3.400	3.400	16,780,311
2026-05-04	3.070	3.420	3.045	3.420	3.420	17,403,760
2026-04-30	2.610	3.180	2.585	2.960	2.960	19,906,660

← NewerPage 2 of 21 · 1,260 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.