Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.359 | 2.369 | 2.246 | 2.359 | 2.359 | 3,154,926 |
| 2025-02-13 | 2.232 | 2.350 | 2.230 | 2.335 | 2.335 | 2,987,966 |
| 2025-02-12 | 2.222 | 2.269 | 2.174 | 2.232 | 2.232 | 4,283,426 |
| 2025-02-11 | 2.340 | 2.358 | 2.194 | 2.222 | 2.222 | 3,733,655 |
| 2025-02-10 | 2.276 | 2.393 | 2.276 | 2.340 | 2.340 | 2,449,831 |
| 2025-02-07 | 2.280 | 2.341 | 2.250 | 2.341 | 2.341 | 2,307,291 |
| 2025-02-06 | 2.310 | 2.349 | 2.277 | 2.279 | 2.279 | 2,398,662 |
| 2025-02-05 | 2.303 | 2.415 | 2.244 | 2.310 | 2.310 | 7,246,361 |
| 2025-02-04 | 2.252 | 2.310 | 2.230 | 2.302 | 2.302 | 2,504,610 |
| 2025-02-03 | 2.286 | 2.301 | 2.209 | 2.233 | 2.233 | 7,053,297 |
| 2025-01-31 | 2.399 | 2.427 | 2.352 | 2.375 | 2.375 | 2,590,743 |
| 2025-01-30 | 2.260 | 2.409 | 2.260 | 2.368 | 2.368 | 5,032,325 |
| 2025-01-29 | 2.338 | 2.381 | 2.262 | 2.278 | 2.278 | 2,753,729 |
| 2025-01-28 | 2.201 | 2.387 | 2.201 | 2.338 | 2.338 | 7,522,372 |
| 2025-01-27 | 2.252 | 2.277 | 2.186 | 2.226 | 2.226 | 3,469,703 |
| 2025-01-24 | 2.207 | 2.301 | 2.204 | 2.230 | 2.230 | 4,412,758 |
| 2025-01-23 | 2.200 | 2.253 | 2.190 | 2.208 | 2.208 | 3,091,483 |
| 2025-01-22 | 2.240 | 2.312 | 2.200 | 2.211 | 2.211 | 5,568,507 |
| 2025-01-21 | 2.280 | 2.399 | 2.229 | 2.266 | 2.266 | 4,323,051 |
| 2025-01-20 | 2.210 | 2.350 | 2.201 | 2.329 | 2.329 | 3,261,330 |
| 2025-01-17 | 2.170 | 2.300 | 2.169 | 2.251 | 2.251 | 9,377,250 |
| 2025-01-16 | 2.250 | 2.330 | 2.175 | 2.175 | 2.175 | 5,125,444 |
| 2025-01-15 | 2.200 | 2.271 | 2.130 | 2.250 | 2.250 | 5,932,314 |
| 2025-01-14 | 2.267 | 2.298 | 2.120 | 2.266 | 2.266 | 18,471,039 |
| 2025-01-13 | 2.911 | 2.981 | 2.101 | 2.101 | 2.101 | 27,927,520 |
| 2025-01-10 | 2.975 | 2.983 | 2.825 | 2.825 | 2.825 | 4,780,102 |
| 2025-01-09 | 2.926 | 3.013 | 2.837 | 3.013 | 3.013 | 5,553,278 |
| 2025-01-08 | 3.126 | 3.160 | 2.865 | 2.865 | 2.865 | 8,270,210 |
| 2025-01-07 | 3.094 | 3.235 | 3.094 | 3.170 | 3.170 | 5,560,826 |
| 2025-01-06 | 2.867 | 3.110 | 2.867 | 3.055 | 3.055 | 5,984,691 |
| 2025-01-03 | 2.822 | 2.885 | 2.790 | 2.857 | 2.857 | 3,730,207 |
| 2025-01-02 | 2.700 | 2.889 | 2.680 | 2.800 | 2.800 | 6,895,484 |
| 2024-12-30 | 2.866 | 2.868 | 2.704 | 2.704 | 2.704 | 8,178,782 |
| 2024-12-27 | 2.870 | 3.031 | 2.846 | 2.846 | 2.846 | 6,444,680 |
| 2024-12-23 | 2.985 | 3.062 | 2.848 | 2.848 | 2.848 | 7,879,429 |
| 2024-12-20 | 3.020 | 3.039 | 2.870 | 3.039 | 3.039 | 13,777,010 |
| 2024-12-19 | 3.041 | 3.079 | 2.950 | 3.042 | 3.042 | 5,523,721 |
| 2024-12-18 | 3.065 | 3.191 | 3.065 | 3.153 | 3.153 | 6,497,398 |
| 2024-12-17 | 2.900 | 3.000 | 2.880 | 2.990 | 2.990 | 4,881,093 |
| 2024-12-16 | 3.029 | 3.070 | 2.926 | 2.926 | 2.926 | 5,230,732 |
| 2024-12-13 | 3.070 | 3.194 | 3.030 | 3.032 | 3.032 | 3,931,204 |
| 2024-12-12 | 3.241 | 3.330 | 3.141 | 3.141 | 3.141 | 4,622,541 |
| 2024-12-11 | 3.120 | 3.246 | 3.090 | 3.215 | 3.215 | 3,417,116 |
| 2024-12-10 | 3.119 | 3.230 | 3.117 | 3.200 | 3.200 | 4,435,501 |
| 2024-12-09 | 3.120 | 3.219 | 3.070 | 3.099 | 3.099 | 6,013,883 |
| 2024-12-06 | 3.064 | 3.146 | 3.026 | 3.113 | 3.113 | 5,001,014 |
| 2024-12-05 | 3.068 | 3.210 | 3.017 | 3.064 | 3.064 | 5,042,443 |
| 2024-12-04 | 2.885 | 3.129 | 2.880 | 3.028 | 3.028 | 6,758,113 |
| 2024-12-03 | 2.907 | 3.156 | 2.842 | 2.861 | 2.861 | 7,346,090 |
| 2024-12-02 | 3.000 | 3.046 | 2.890 | 2.952 | 2.952 | 4,878,944 |
| 2024-11-29 | 2.900 | 3.030 | 2.897 | 3.030 | 3.030 | 5,756,885 |
| 2024-11-28 | 3.084 | 3.097 | 2.913 | 2.923 | 2.923 | 3,510,317 |
| 2024-11-27 | 3.109 | 3.123 | 3.045 | 3.106 | 3.106 | 2,711,672 |
| 2024-11-26 | 3.118 | 3.226 | 3.080 | 3.109 | 3.109 | 6,920,866 |
| 2024-11-25 | 2.996 | 3.130 | 2.991 | 3.118 | 3.118 | 7,730,952 |
| 2024-11-22 | 2.923 | 3.024 | 2.878 | 2.961 | 2.961 | 5,284,095 |
| 2024-11-21 | 3.045 | 3.139 | 2.753 | 2.924 | 2.924 | 11,785,890 |
| 2024-11-20 | 3.409 | 3.444 | 3.069 | 3.083 | 3.083 | 8,854,918 |
| 2024-11-19 | 3.580 | 3.600 | 3.410 | 3.444 | 3.444 | 3,269,721 |
| 2024-11-18 | 3.550 | 3.615 | 3.470 | 3.531 | 3.531 | 3,660,584 |
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.