Nel ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2.400	2.442	2.282	2.300	2.300	7,847,134
2025-05-14	2.456	2.490	2.404	2.408	2.408	2,882,790
2025-05-13	2.470	2.548	2.458	2.458	2.458	7,352,227
2025-05-12	2.324	2.488	2.324	2.464	2.464	6,247,524
2025-05-09	2.250	2.356	2.248	2.304	2.304	4,139,197
2025-05-08	2.238	2.316	2.166	2.254	2.254	2,844,778
2025-05-07	2.180	2.226	2.180	2.214	2.214	2,348,389
2025-05-06	2.270	2.300	2.180	2.218	2.218	3,013,137
2025-05-05	2.212	2.332	2.212	2.290	2.290	3,583,232
2025-05-02	2.184	2.290	2.150	2.214	2.214	6,880,014
2025-04-30	2.200	2.314	2.126	2.224	2.224	9,821,205
2025-04-29	2.350	2.418	2.316	2.324	2.324	3,827,980
2025-04-28	2.416	2.470	2.336	2.432	2.432	4,564,097
2025-04-25	2.330	2.470	2.330	2.430	2.430	5,282,076
2025-04-24	2.414	2.420	2.290	2.354	2.354	34,086,160
2025-04-23	2.230	2.468	2.202	2.466	2.466	7,402,060
2025-04-22	2.250	2.258	2.170	2.200	2.200	6,248,002
2025-04-16	2.340	2.346	2.252	2.284	2.284	4,719,769
2025-04-15	2.334	2.406	2.314	2.330	2.330	4,557,389
2025-04-14	2.424	2.424	2.280	2.304	2.304	4,304,101
2025-04-11	2.360	2.398	2.314	2.342	2.342	3,220,006
2025-04-10	2.620	2.688	2.328	2.330	2.330	4,950,953
2025-04-09	2.338	2.380	2.248	2.322	2.322	4,837,192
2025-04-08	2.400	2.488	2.320	2.422	2.422	4,649,148
2025-04-07	2.000	2.432	1.979	2.340	2.340	7,878,180
2025-04-04	2.234	2.308	2.159	2.178	2.178	5,901,422
2025-04-03	2.240	2.372	2.190	2.333	2.333	3,859,377
2025-04-02	2.444	2.601	2.318	2.352	2.352	2,540,727
2025-04-01	2.416	2.528	2.393	2.422	2.422	3,891,637
2025-03-31	2.386	2.432	2.336	2.388	2.388	2,796,701
2025-03-28	2.640	2.640	2.430	2.430	2.430	4,715,797
2025-03-27	2.451	2.535	2.451	2.526	2.526	2,786,214
2025-03-26	2.740	2.757	2.490	2.542	2.542	8,407,338
2025-03-25	2.829	2.934	2.731	2.750	2.750	4,551,999
2025-03-24	2.930	3.044	2.800	2.848	2.848	5,065,204
2025-03-21	3.000	3.060	2.877	2.877	2.877	11,861,920
2025-03-20	3.042	3.150	2.920	3.022	3.022	6,870,576
2025-03-19	3.250	3.266	3.021	3.030	3.030	5,783,988
2025-03-18	3.300	3.450	3.171	3.284	3.284	12,953,960
2025-03-17	2.799	3.224	2.751	3.200	3.200	11,419,930
2025-03-14	3.200	3.200	2.750	2.790	2.790	17,831,490
2025-03-13	3.032	3.613	2.817	3.260	3.260	40,575,406
2025-03-12	2.450	3.000	2.312	2.915	2.915	40,369,312
2025-03-11	2.038	2.068	1.962	1.962	1.962	2,645,999
2025-03-10	1.970	2.084	1.970	2.047	2.047	4,269,092
2025-03-07	2.000	2.020	1.952	1.977	1.977	3,757,539
2025-03-06	2.102	2.250	1.947	1.993	1.993	8,399,784
2025-03-05	2.170	2.275	2.120	2.126	2.126	4,644,667
2025-03-04	2.100	2.290	2.051	2.138	2.138	6,803,957
2025-03-03	2.282	2.282	2.139	2.139	2.139	4,800,213
2025-02-28	2.398	2.398	2.232	2.232	2.232	50,673,594
2025-02-27	2.331	2.410	2.300	2.410	2.410	3,488,159
2025-02-26	2.353	2.560	2.298	2.358	2.358	9,249,221
2025-02-25	2.280	2.330	2.200	2.220	2.220	4,407,155
2025-02-24	2.330	2.357	2.279	2.280	2.280	2,726,301
2025-02-21	2.400	2.440	2.319	2.357	2.357	3,006,249
2025-02-20	2.450	2.480	2.410	2.424	2.424	2,061,792
2025-02-19	2.413	2.550	2.413	2.440	2.440	6,316,314
2025-02-18	2.436	2.456	2.363	2.438	2.438	2,477,957
2025-02-17	2.359	2.459	2.332	2.440	2.440	4,688,811

← NewerPage 7 of 22 · 1,261 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.