Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.294	2.294	2.200	2.216	2.216	4,858,961
2025-10-30	2.262	2.302	2.236	2.302	2.302	3,308,362
2025-10-29	2.304	2.378	2.252	2.298	2.298	4,859,197
2025-10-28	2.316	2.322	2.268	2.312	2.312	2,857,121
2025-10-27	2.360	2.388	2.300	2.316	2.316	3,680,103
2025-10-24	2.320	2.344	2.290	2.344	2.344	2,571,108
2025-10-23	2.310	2.340	2.240	2.312	2.312	3,702,798
2025-10-22	2.320	2.374	2.292	2.298	2.298	3,699,370
2025-10-21	2.430	2.464	2.380	2.390	2.390	2,073,794
2025-10-20	2.578	2.578	2.432	2.432	2.432	3,018,758
2025-10-17	2.650	2.650	2.450	2.586	2.586	6,285,224
2025-10-16	2.714	2.750	2.668	2.714	2.714	2,858,486
2025-10-15	2.526	2.758	2.522	2.720	2.720	8,128,591
2025-10-14	2.600	2.600	2.474	2.500	2.500	3,026,741
2025-10-13	2.610	2.642	2.432	2.610	2.610	7,257,410
2025-10-10	2.740	2.746	2.624	2.666	2.666	4,974,710
2025-10-09	2.500	2.680	2.500	2.680	2.680	6,716,654
2025-10-08	2.580	2.580	2.440	2.504	2.504	3,369,307
2025-10-07	2.528	2.614	2.430	2.522	2.522	7,934,146
2025-10-06	2.314	2.548	2.314	2.420	2.420	15,376,830
2025-10-03	2.250	2.280	2.168	2.254	2.254	7,999,511
2025-10-02	2.224	2.340	2.224	2.256	2.256	9,681,106
2025-10-01	2.150	2.216	2.112	2.216	2.216	4,364,563
2025-09-30	2.142	2.206	2.120	2.152	2.152	6,154,724
2025-09-29	2.250	2.262	2.142	2.142	2.142	4,716,819
2025-09-26	2.200	2.300	2.170	2.268	2.268	5,870,120
2025-09-25	2.200	2.222	2.154	2.210	2.210	5,201,407
2025-09-24	2.306	2.330	2.160	2.180	2.180	6,241,182
2025-09-23	2.168	2.352	2.148	2.320	2.320	10,238,270
2025-09-22	2.076	2.148	2.076	2.128	2.128	6,972,202
2025-09-19	2.110	2.188	2.052	2.052	2.052	44,134,391
2025-09-18	2.136	2.200	2.112	2.132	2.132	6,360,888
2025-09-17	2.112	2.146	2.100	2.100	2.100	6,480,333
2025-09-16	2.118	2.156	2.100	2.110	2.110	5,915,558
2025-09-15	2.096	2.178	2.088	2.120	2.120	3,173,290
2025-09-12	2.120	2.152	2.086	2.100	2.100	6,395,389
2025-09-11	2.208	2.282	2.100	2.122	2.122	7,246,034
2025-09-10	2.204	2.258	2.196	2.252	2.252	4,534,701
2025-09-09	2.288	2.306	2.216	2.244	2.244	2,223,818
2025-09-08	2.282	2.330	2.250	2.250	2.250	3,562,495
2025-09-05	2.200	2.298	2.200	2.278	2.278	2,472,420
2025-09-04	2.228	2.270	2.200	2.200	2.200	3,907,132
2025-09-03	2.270	2.312	2.202	2.202	2.202	5,257,558
2025-09-02	2.320	2.332	2.242	2.270	2.270	2,884,295
2025-09-01	2.302	2.374	2.298	2.298	2.298	2,690,949
2025-08-29	2.368	2.380	2.256	2.310	2.310	6,163,924
2025-08-28	2.400	2.430	2.334	2.370	2.370	3,233,726
2025-08-27	2.410	2.490	2.378	2.428	2.428	3,339,794
2025-08-26	2.396	2.468	2.384	2.450	2.450	3,472,947
2025-08-25	2.420	2.468	2.398	2.398	2.398	2,286,819
2025-08-22	2.430	2.480	2.378	2.420	2.420	3,340,149
2025-08-21	2.420	2.494	2.420	2.430	2.430	1,612,672
2025-08-20	2.452	2.502	2.452	2.460	2.460	2,793,039
2025-08-19	2.436	2.540	2.436	2.490	2.490	2,603,478
2025-08-18	2.400	2.516	2.400	2.454	2.454	3,137,807
2025-08-15	2.400	2.444	2.370	2.392	2.392	1,728,371
2025-08-14	2.440	2.440	2.390	2.408	2.408	1,420,176
2025-08-13	2.352	2.418	2.352	2.418	2.418	1,733,507
2025-08-12	2.392	2.442	2.372	2.392	2.392	1,836,207
2025-08-11	2.436	2.436	2.386	2.404	2.404	1,738,159

← NewerPage 5 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.