Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.215	15.350	14.160	14.612	14.612	13,853,750
2022-04-04	13.938	14.114	13.634	14.114	14.114	4,778,800
2022-04-01	13.818	14.206	13.717	13.768	13.768	5,118,572
2022-03-31	13.846	13.846	13.616	13.791	13.791	3,884,057
2022-03-30	13.528	14.123	13.376	13.828	13.828	7,535,886
2022-03-29	13.652	13.865	13.191	13.339	13.339	6,920,571
2022-03-28	13.505	14.021	13.376	13.463	13.463	7,875,133
2022-03-25	14.114	14.298	13.330	13.330	13.330	11,817,090
2022-03-24	14.298	14.575	13.745	14.118	14.118	28,866,480
2022-03-23	16.014	16.226	15.294	15.507	15.507	5,644,998
2022-03-22	15.682	16.203	15.424	16.203	16.203	5,518,354
2022-03-21	15.682	15.728	15.105	15.507	15.507	3,824,915
2022-03-18	15.668	15.806	14.824	15.640	15.640	4,945,195
2022-03-17	15.728	16.088	15.151	15.497	15.497	6,865,848
2022-03-16	14.667	15.428	14.612	15.428	15.428	8,409,994
2022-03-15	15.096	15.202	14.174	14.497	14.497	9,505,675
2022-03-14	17.019	17.061	15.262	15.608	15.608	12,064,730
2022-03-11	16.604	16.996	16.245	16.558	16.558	13,185,140
2022-03-10	16.512	17.250	15.797	15.797	15.797	16,448,189
2022-03-09	16.143	17.398	15.580	16.664	16.664	30,065,939
2022-03-08	13.560	15.580	13.509	15.580	15.580	22,389,449
2022-03-07	12.010	13.579	11.609	13.283	13.283	11,097,950
2022-03-04	13.283	13.699	12.361	12.361	12.361	10,863,840
2022-03-03	14.021	14.183	13.459	13.459	13.459	7,196,458
2022-03-02	13.376	14.354	13.283	14.234	14.234	12,609,530
2022-03-01	15.221	15.221	12.924	13.685	13.685	21,440,910
2022-02-28	12.250	14.773	12.177	14.773	14.773	24,169,090
2022-02-25	11.531	12.684	11.254	12.421	12.421	13,195,030
2022-02-24	11.070	11.669	9.764	11.669	11.669	15,062,820
2022-02-23	10.793	11.106	10.714	11.051	11.051	6,239,334
2022-02-22	10.345	11.217	10.239	10.945	10.945	8,529,553
2022-02-21	11.429	11.531	11.023	11.162	11.162	7,558,979
2022-02-18	12.047	12.080	11.660	11.923	11.923	5,929,349
2022-02-17	11.526	12.209	11.485	12.121	12.121	11,553,310
2022-02-16	11.641	12.269	11.383	11.485	11.485	8,657,987
2022-02-15	11.079	11.734	11.079	11.734	11.734	6,849,797
2022-02-14	11.208	11.346	10.751	11.042	11.042	9,285,707
2022-02-11	11.623	12.140	11.462	11.701	11.701	4,284,393
2022-02-10	12.407	12.407	11.489	11.798	11.798	5,782,214
2022-02-09	11.577	12.195	11.425	12.190	12.190	6,476,999
2022-02-08	11.683	11.794	11.415	11.439	11.439	5,007,936
2022-02-07	11.761	11.983	11.342	11.983	11.983	6,215,722
2022-02-04	11.439	11.701	11.125	11.577	11.577	10,041,290
2022-02-03	11.531	11.531	10.885	10.908	10.908	4,470,954
2022-02-02	11.111	11.761	11.023	11.632	11.632	6,477,799
2022-02-01	11.448	11.605	11.037	11.157	11.157	7,401,120
2022-01-31	10.885	10.977	10.424	10.977	10.977	5,790,962
2022-01-28	10.608	10.765	9.686	10.438	10.438	13,471,240
2022-01-27	10.654	10.885	10.484	10.502	10.502	9,491,555
2022-01-26	10.290	11.143	10.166	11.070	11.070	10,592,380
2022-01-25	11.356	11.462	9.921	10.069	10.069	16,130,260
2022-01-24	11.854	11.900	10.890	11.176	11.176	9,391,080
2022-01-21	12.172	12.172	11.872	11.914	11.914	5,458,573
2022-01-20	12.177	12.546	11.826	12.407	12.407	7,214,981
2022-01-19	11.808	11.918	11.489	11.775	11.775	8,860,316
2022-01-18	12.748	12.776	11.849	11.927	11.927	9,741,972
2022-01-17	12.546	13.034	12.435	12.845	12.845	4,114,290
2022-01-14	12.730	12.845	12.453	12.453	12.453	7,264,436
2022-01-13	13.007	13.044	12.799	12.799	12.799	3,491,014
2022-01-12	13.265	13.348	12.748	12.873	12.873	4,143,991

← NewerPage 20 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.