Nel ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.500 | 3.660 | 3.500 | 3.554 | 3.554 | 31,811,529 |
| 2024-11-14 | 3.501 | 3.606 | 3.500 | 3.549 | 3.549 | 4,021,956 |
| 2024-11-13 | 3.429 | 3.584 | 3.429 | 3.530 | 3.530 | 5,651,394 |
| 2024-11-12 | 3.429 | 3.613 | 3.333 | 3.450 | 3.450 | 7,021,978 |
| 2024-11-11 | 3.680 | 3.680 | 3.511 | 3.570 | 3.570 | 6,302,375 |
| 2024-11-08 | 3.851 | 3.896 | 3.680 | 3.726 | 3.726 | 5,094,584 |
| 2024-11-07 | 4.010 | 4.162 | 3.807 | 3.807 | 3.807 | 8,541,919 |
| 2024-11-06 | 4.250 | 4.300 | 3.906 | 3.982 | 3.982 | 7,693,891 |
| 2024-11-05 | 4.348 | 4.427 | 4.290 | 4.427 | 4.427 | 2,529,320 |
| 2024-11-04 | 4.275 | 4.420 | 4.275 | 4.333 | 4.333 | 2,749,997 |
| 2024-11-01 | 4.175 | 4.316 | 4.175 | 4.275 | 4.275 | 2,331,699 |
| 2024-10-31 | 4.173 | 4.240 | 4.144 | 4.175 | 4.175 | 3,145,035 |
| 2024-10-30 | 4.300 | 4.392 | 4.163 | 4.233 | 4.233 | 5,873,555 |
| 2024-10-29 | 4.608 | 4.675 | 4.468 | 4.490 | 4.490 | 4,001,788 |
| 2024-10-28 | 4.569 | 4.666 | 4.496 | 4.608 | 4.608 | 3,466,526 |
| 2024-10-25 | 4.730 | 4.730 | 4.500 | 4.614 | 4.614 | 3,966,681 |
| 2024-10-24 | 4.574 | 4.726 | 4.564 | 4.700 | 4.700 | 5,868,391 |
| 2024-10-23 | 4.480 | 4.636 | 4.381 | 4.610 | 4.610 | 10,731,190 |
| 2024-10-22 | 4.200 | 4.527 | 4.033 | 4.450 | 4.450 | 19,223,920 |
| 2024-10-21 | 4.288 | 4.380 | 4.098 | 4.197 | 4.197 | 5,512,009 |
| 2024-10-18 | 4.245 | 4.290 | 4.088 | 4.270 | 4.270 | 6,486,087 |
| 2024-10-17 | 4.081 | 4.274 | 4.016 | 4.190 | 4.190 | 7,627,616 |
| 2024-10-16 | 3.950 | 4.290 | 3.921 | 4.290 | 4.290 | 15,575,780 |
| 2024-10-15 | 4.040 | 4.200 | 3.901 | 4.200 | 4.200 | 6,853,490 |
| 2024-10-14 | 4.106 | 4.180 | 4.035 | 4.040 | 4.040 | 6,325,160 |
| 2024-10-11 | 4.212 | 4.260 | 4.001 | 4.020 | 4.020 | 8,785,729 |
| 2024-10-10 | 4.444 | 4.529 | 4.102 | 4.196 | 4.196 | 10,422,770 |
| 2024-10-09 | 4.520 | 4.580 | 4.477 | 4.500 | 4.500 | 4,546,079 |
| 2024-10-08 | 4.641 | 4.716 | 4.509 | 4.509 | 4.509 | 3,892,646 |
| 2024-10-07 | 4.621 | 4.843 | 4.606 | 4.700 | 4.700 | 4,798,416 |
| 2024-10-04 | 4.500 | 4.645 | 4.500 | 4.580 | 4.580 | 3,123,723 |
| 2024-10-03 | 4.500 | 4.590 | 4.392 | 4.537 | 4.537 | 4,536,495 |
| 2024-10-02 | 4.660 | 4.800 | 4.470 | 4.522 | 4.522 | 8,235,837 |
| 2024-10-01 | 4.524 | 4.800 | 4.510 | 4.690 | 4.690 | 14,548,240 |
| 2024-09-30 | 4.760 | 5.194 | 4.760 | 4.990 | 4.990 | 9,352,546 |
| 2024-09-27 | 4.760 | 4.928 | 4.500 | 4.721 | 4.721 | 9,582,545 |
| 2024-09-26 | 4.840 | 4.931 | 4.826 | 4.846 | 4.846 | 3,740,134 |
| 2024-09-25 | 4.800 | 4.968 | 4.783 | 4.840 | 4.840 | 4,033,085 |
| 2024-09-24 | 4.850 | 4.963 | 4.796 | 4.810 | 4.810 | 5,950,408 |
| 2024-09-23 | 5.020 | 5.086 | 4.759 | 4.772 | 4.772 | 7,643,300 |
| 2024-09-20 | 5.500 | 5.528 | 4.925 | 4.925 | 4.925 | 23,915,570 |
| 2024-09-19 | 5.628 | 5.696 | 5.538 | 5.538 | 5.538 | 4,177,117 |
| 2024-09-18 | 5.600 | 5.696 | 5.456 | 5.576 | 5.576 | 3,891,516 |
| 2024-09-17 | 5.420 | 5.698 | 5.412 | 5.620 | 5.620 | 4,176,836 |
| 2024-09-16 | 5.500 | 5.638 | 5.420 | 5.428 | 5.428 | 2,494,563 |
| 2024-09-13 | 5.550 | 5.680 | 5.388 | 5.580 | 5.580 | 4,455,029 |
| 2024-09-12 | 5.220 | 5.614 | 5.220 | 5.610 | 5.610 | 7,262,707 |
| 2024-09-11 | 5.088 | 5.488 | 5.088 | 5.208 | 5.208 | 8,202,663 |
| 2024-09-10 | 5.208 | 5.288 | 4.964 | 4.964 | 4.964 | 2,685,580 |
| 2024-09-09 | 5.156 | 5.260 | 4.920 | 5.208 | 5.208 | 4,062,279 |
| 2024-09-06 | 5.250 | 5.330 | 5.198 | 5.222 | 5.222 | 2,055,428 |
| 2024-09-05 | 5.254 | 5.456 | 5.254 | 5.304 | 5.304 | 1,406,604 |
| 2024-09-04 | 5.100 | 5.398 | 5.100 | 5.352 | 5.352 | 1,844,836 |
| 2024-09-03 | 5.576 | 5.620 | 5.248 | 5.248 | 5.248 | 2,152,608 |
| 2024-09-02 | 5.300 | 5.660 | 5.300 | 5.660 | 5.660 | 2,742,547 |
| 2024-08-30 | 5.290 | 5.464 | 5.230 | 5.360 | 5.360 | 3,257,592 |
| 2024-08-29 | 5.364 | 5.418 | 5.284 | 5.298 | 5.298 | 1,410,222 |
| 2024-08-28 | 5.350 | 5.458 | 5.308 | 5.378 | 5.378 | 1,796,216 |
| 2024-08-27 | 5.350 | 5.456 | 5.346 | 5.350 | 5.350 | 768,583 |
| 2024-08-26 | 5.320 | 5.480 | 5.320 | 5.400 | 5.400 | 1,560,590 |
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.