Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	13.007	13.242	12.776	12.914	12.914	5,035,636
2022-01-10	13.468	13.588	12.661	12.661	12.661	8,925,166
2022-01-07	13.376	13.639	12.961	13.283	13.283	7,600,500
2022-01-06	13.837	14.021	13.150	13.224	13.224	19,442,471
2022-01-05	14.437	14.598	13.957	14.437	14.437	5,777,698
2022-01-04	15.221	15.405	14.349	14.441	14.441	5,790,367
2022-01-03	14.215	15.193	14.215	15.101	15.101	6,103,111
2021-12-30	13.745	14.095	13.689	14.031	14.031	4,141,988
2021-12-29	14.132	14.252	13.726	13.740	13.740	4,171,578
2021-12-28	14.759	14.875	14.128	14.187	14.187	4,580,774
2021-12-27	14.561	14.939	14.483	14.787	14.787	6,087,864
2021-12-23	14.298	14.460	13.828	14.003	14.003	2,594,674
2021-12-22	13.837	14.271	13.597	14.257	14.257	5,313,788
2021-12-21	13.883	14.077	13.634	13.703	13.703	3,815,935
2021-12-20	13.366	13.800	13.150	13.662	13.662	6,111,961
2021-12-17	14.091	14.183	13.468	13.652	13.652	9,842,913
2021-12-16	14.409	15.138	14.243	14.303	14.303	9,641,285
2021-12-15	14.031	14.252	13.809	13.828	13.828	4,786,792
2021-12-14	14.298	14.575	13.929	14.114	14.114	6,331,099
2021-12-13	15.364	15.405	14.169	14.169	14.169	7,772,301
2021-12-10	15.414	15.682	15.064	15.221	15.221	4,055,977
2021-12-09	15.834	15.912	15.497	15.728	15.728	3,223,264
2021-12-08	16.397	16.595	15.631	15.788	15.788	4,099,028
2021-12-07	15.359	16.245	15.359	16.208	16.208	5,588,072
2021-12-06	16.051	16.129	14.953	15.161	15.161	7,931,654
2021-12-03	16.586	16.909	15.857	15.857	15.857	5,051,257
2021-12-02	16.604	16.743	15.728	16.341	16.341	6,620,689
2021-12-01	16.715	17.042	16.286	16.987	16.987	7,987,396
2021-11-30	16.604	17.499	16.240	17.499	17.499	7,709,765
2021-11-29	16.604	17.135	16.254	16.987	16.987	5,871,496
2021-11-26	16.512	16.927	16.115	16.595	16.595	9,390,571
2021-11-25	16.143	17.328	16.097	17.324	17.324	9,369,329
2021-11-24	16.143	16.420	15.405	15.654	15.654	8,810,584
2021-11-23	16.872	16.895	15.936	16.079	16.079	11,790,610
2021-11-22	17.637	17.933	17.356	17.430	17.430	4,420,161
2021-11-19	17.066	17.647	16.729	17.619	17.619	8,954,729
2021-11-18	18.025	18.219	16.853	17.066	17.066	7,193,833
2021-11-17	17.435	18.173	17.250	18.173	18.173	4,650,195
2021-11-16	18.173	18.311	17.425	17.471	17.471	5,866,588
2021-11-15	18.615	18.615	18.025	18.145	18.145	3,902,664
2021-11-12	18.532	18.855	18.311	18.339	18.339	6,486,025
2021-11-11	18.477	18.578	18.016	18.352	18.352	3,692,697
2021-11-10	18.048	18.634	17.785	18.634	18.634	8,775,534
2021-11-09	18.329	18.588	17.914	18.062	18.062	10,539,180
2021-11-08	17.527	17.891	17.112	17.891	17.891	4,986,668
2021-11-05	17.804	18.030	17.195	17.614	17.614	5,783,039
2021-11-04	16.973	17.716	16.614	17.536	17.536	7,886,337
2021-11-03	17.158	17.282	16.014	16.424	16.424	7,759,051
2021-11-02	18.177	18.495	16.397	17.066	17.066	15,405,060
2021-11-01	16.835	17.753	16.789	17.753	17.753	9,374,338
2021-10-29	16.212	16.618	16.102	16.448	16.448	7,244,594
2021-10-28	16.208	16.351	15.594	16.129	16.129	6,300,671
2021-10-27	15.728	16.189	15.331	16.065	16.065	10,554,310
2021-10-26	14.114	15.719	14.114	15.553	15.553	14,237,200
2021-10-25	14.298	14.395	13.952	14.077	14.077	5,051,697
2021-10-22	15.271	15.290	13.551	14.413	14.413	18,888,020
2021-10-21	13.366	15.451	13.136	15.451	15.451	37,445,359
2021-10-20	12.366	13.034	12.315	12.739	12.739	9,720,857
2021-10-19	12.269	12.499	12.010	12.324	12.324	7,591,905
2021-10-18	12.195	12.269	11.817	11.987	11.987	8,630,887

← NewerPage 21 of 22 · 1,262 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.