Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.210	2.224	2.172	2.198	2.198	2,910,311
2026-01-29	2.250	2.258	2.180	2.180	2.180	2,730,715
2026-01-28	2.236	2.270	2.228	2.242	2.242	1,538,844
2026-01-27	2.316	2.336	2.244	2.246	2.246	2,752,930
2026-01-26	2.298	2.326	2.274	2.312	2.312	2,272,053
2026-01-23	2.212	2.300	2.212	2.300	2.300	3,663,210
2026-01-22	2.202	2.258	2.202	2.206	2.206	2,308,977
2026-01-21	2.220	2.246	2.200	2.236	2.236	1,405,436
2026-01-20	2.234	2.254	2.208	2.220	2.220	2,347,210
2026-01-19	2.300	2.302	2.240	2.252	2.252	3,166,316
2026-01-16	2.260	2.306	2.240	2.306	2.306	2,511,410
2026-01-15	2.266	2.290	2.242	2.260	2.260	1,919,796
2026-01-14	2.294	2.330	2.230	2.258	2.258	4,163,913
2026-01-13	2.250	2.290	2.240	2.290	2.290	2,253,688
2026-01-12	2.248	2.268	2.220	2.258	2.258	1,214,821
2026-01-09	2.238	2.260	2.230	2.234	2.234	1,507,649
2026-01-08	2.264	2.300	2.236	2.236	2.236	2,550,879
2026-01-07	2.306	2.356	2.268	2.304	2.304	2,130,409
2026-01-06	2.288	2.326	2.260	2.290	2.290	2,813,814
2026-01-05	2.310	2.360	2.260	2.264	2.264	3,893,339
2026-01-02	2.220	2.320	2.220	2.320	2.320	3,864,294
2025-12-30	2.200	2.252	2.200	2.232	2.232	2,870,386
2025-12-29	2.252	2.276	2.214	2.236	2.236	5,600,978
2025-12-23	2.256	2.290	2.226	2.280	2.280	4,846,291
2025-12-22	2.352	2.378	2.260	2.268	2.268	4,050,838
2025-12-19	2.312	2.340	2.286	2.328	2.328	2,916,685
2025-12-18	2.300	2.340	2.290	2.326	2.326	3,433,931
2025-12-17	2.350	2.360	2.296	2.304	2.304	2,814,511
2025-12-16	2.388	2.388	2.330	2.340	2.340	1,730,006
2025-12-15	2.402	2.450	2.352	2.388	2.388	3,307,463
2025-12-12	2.330	2.468	2.330	2.380	2.380	8,654,439
2025-12-11	2.290	2.316	2.260	2.286	2.286	3,172,340
2025-12-10	2.320	2.320	2.256	2.280	2.280	2,514,245
2025-12-09	2.322	2.382	2.268	2.294	2.294	4,527,482
2025-12-08	2.304	2.360	2.304	2.336	2.336	1,994,732
2025-12-05	2.310	2.360	2.308	2.320	2.320	2,090,920
2025-12-04	2.400	2.428	2.272	2.318	2.318	5,322,508
2025-12-03	2.344	2.458	2.344	2.388	2.388	2,405,405
2025-12-02	2.350	2.440	2.342	2.392	2.392	4,384,743
2025-12-01	2.400	2.400	2.300	2.344	2.344	2,548,308
2025-11-28	2.392	2.450	2.388	2.388	2.388	2,455,068
2025-11-27	2.380	2.412	2.358	2.394	2.394	3,102,427
2025-11-26	2.392	2.434	2.346	2.388	2.388	3,577,937
2025-11-25	2.290	2.380	2.282	2.380	2.380	6,214,876
2025-11-24	2.300	2.358	2.268	2.292	2.292	3,960,279
2025-11-21	2.350	2.350	2.292	2.304	2.304	5,738,627
2025-11-20	2.354	2.420	2.312	2.410	2.410	2,315,359
2025-11-19	2.300	2.410	2.300	2.352	2.352	1,741,625
2025-11-18	2.360	2.368	2.304	2.304	2.304	3,379,859
2025-11-17	2.420	2.440	2.352	2.360	2.360	1,891,489
2025-11-14	2.560	2.562	2.402	2.402	2.402	3,939,214
2025-11-13	2.600	2.684	2.574	2.594	2.594	2,050,838
2025-11-12	2.700	2.740	2.550	2.600	2.600	5,125,413
2025-11-11	2.720	2.844	2.682	2.682	2.682	5,651,893
2025-11-10	2.520	2.768	2.520	2.756	2.756	9,679,780
2025-11-07	2.602	2.690	2.410	2.480	2.480	6,372,702
2025-11-06	2.500	2.696	2.398	2.624	2.624	17,392,830
2025-11-05	2.086	2.170	2.060	2.170	2.170	4,689,346
2025-11-04	2.200	2.250	2.094	2.108	2.108	4,993,294
2025-11-03	2.246	2.246	2.180	2.212	2.212	4,485,434

← NewerPage 4 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.