Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.430	2.486	2.410	2.444	2.444	2,529,206
2025-08-07	2.400	2.470	2.400	2.430	2.430	2,684,520
2025-08-06	2.468	2.480	2.402	2.434	2.434	1,638,361
2025-08-05	2.500	2.546	2.370	2.450	2.450	4,467,638
2025-08-04	2.460	2.562	2.456	2.506	2.506	2,516,999
2025-08-01	2.656	2.656	2.462	2.476	2.476	3,608,837
2025-07-31	2.600	2.656	2.590	2.656	2.656	2,558,561
2025-07-30	2.550	2.654	2.550	2.588	2.588	2,823,374
2025-07-29	2.772	2.816	2.618	2.646	2.646	4,959,007
2025-07-28	2.754	2.902	2.750	2.750	2.750	3,408,447
2025-07-25	2.716	2.766	2.660	2.766	2.766	2,229,529
2025-07-24	2.818	2.854	2.710	2.710	2.710	3,387,738
2025-07-23	2.710	2.794	2.700	2.790	2.790	2,929,908
2025-07-22	2.708	2.774	2.680	2.712	2.712	7,122,318
2025-07-21	2.660	2.786	2.660	2.708	2.708	2,696,781
2025-07-18	2.650	2.712	2.620	2.684	2.684	2,321,612
2025-07-17	2.504	2.722	2.504	2.622	2.622	2,608,231
2025-07-16	2.532	2.778	2.486	2.624	2.624	11,187,140
2025-07-15	2.674	2.780	2.674	2.704	2.704	4,644,121
2025-07-14	2.788	2.810	2.652	2.664	2.664	3,316,412
2025-07-11	2.938	2.938	2.798	2.802	2.802	3,187,814
2025-07-10	2.802	2.938	2.802	2.924	2.924	4,045,946
2025-07-09	2.670	2.786	2.670	2.780	2.780	2,478,970
2025-07-08	2.764	2.776	2.668	2.668	2.668	3,200,405
2025-07-07	2.760	2.834	2.726	2.776	2.776	4,523,155
2025-07-04	2.690	2.842	2.638	2.750	2.750	4,276,818
2025-07-03	2.638	2.692	2.620	2.654	2.654	3,763,760
2025-07-02	2.600	2.652	2.544	2.630	2.630	4,726,972
2025-07-01	2.540	2.640	2.510	2.594	2.594	4,602,698
2025-06-30	2.520	2.522	2.450	2.514	2.514	4,514,624
2025-06-27	2.434	2.578	2.434	2.524	2.524	4,538,313
2025-06-26	2.430	2.466	2.420	2.438	2.438	2,261,478
2025-06-25	2.490	2.540	2.410	2.410	2.410	3,285,580
2025-06-24	2.394	2.526	2.394	2.498	2.498	6,077,411
2025-06-23	2.440	2.440	2.340	2.378	2.378	3,475,202
2025-06-20	2.410	2.480	2.352	2.440	2.440	6,306,259
2025-06-19	2.328	2.432	2.322	2.402	2.402	4,240,323
2025-06-18	2.312	2.350	2.278	2.348	2.348	6,295,462
2025-06-17	2.350	2.386	2.294	2.332	2.332	6,582,359
2025-06-16	2.320	2.390	2.302	2.360	2.360	4,909,517
2025-06-13	2.430	2.430	2.320	2.324	2.324	4,850,418
2025-06-12	2.550	2.554	2.456	2.456	2.456	3,757,460
2025-06-11	2.508	2.578	2.490	2.546	2.546	4,893,183
2025-06-10	2.422	2.530	2.422	2.486	2.486	7,810,958
2025-06-06	2.372	2.468	2.344	2.386	2.386	6,079,982
2025-06-05	2.410	2.462	2.378	2.378	2.378	4,782,529
2025-06-04	2.318	2.530	2.310	2.388	2.388	11,613,880
2025-06-03	2.232	2.286	2.200	2.286	2.286	4,775,548
2025-06-02	2.200	2.254	2.164	2.244	2.244	13,680,180
2025-05-30	2.300	2.374	2.184	2.184	2.184	17,305,971
2025-05-28	2.352	2.398	2.290	2.302	2.302	7,256,760
2025-05-27	2.352	2.406	2.350	2.368	2.368	4,536,162
2025-05-26	2.420	2.420	2.330	2.352	2.352	7,679,986
2025-05-23	2.410	2.500	2.404	2.420	2.420	4,143,427
2025-05-22	2.638	2.638	2.410	2.434	2.434	5,984,523
2025-05-21	2.500	2.770	2.480	2.638	2.638	8,392,374
2025-05-20	2.400	2.540	2.384	2.472	2.472	4,326,998
2025-05-19	2.372	2.432	2.330	2.422	2.422	2,395,144
2025-05-16	2.310	2.364	2.290	2.364	2.364	6,431,610
2025-05-15	2.400	2.442	2.282	2.300	2.300	7,847,134

← NewerPage 6 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.