Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	11.150	11.200	10.050	10.700	10.700	376,546
2024-08-21	11.150	11.500	11.150	11.500	11.500	58,112
2024-08-20	11.500	11.500	11.000	11.400	11.400	98,201
2024-08-19	11.000	11.150	10.800	10.800	10.800	119,475
2024-08-16	11.000	11.200	11.000	11.050	11.050	47,771
2024-08-15	10.900	11.450	10.900	11.150	11.150	107,728
2024-08-14	11.250	11.300	11.050	11.150	11.150	156,040
2024-08-13	11.500	11.500	11.250	11.300	11.300	72,453
2024-08-12	11.500	11.550	11.300	11.400	11.400	89,820
2024-08-09	11.500	11.650	11.350	11.350	11.350	50,599
2024-08-08	11.400	11.450	11.150	11.300	11.300	34,479
2024-08-07	11.200	11.250	10.800	11.250	11.250	40,664
2024-08-06	10.850	11.100	10.550	10.800	10.800	86,503
2024-08-05	10.750	10.750	10.150	10.500	10.500	147,391
2024-08-02	10.950	11.050	10.800	11.000	11.000	39,912
2024-08-01	11.050	11.050	10.900	10.950	10.950	26,536
2024-07-31	10.850	11.100	10.750	11.100	11.100	72,408
2024-07-30	11.800	11.800	10.900	10.950	10.950	47,598
2024-07-29	11.200	11.200	10.950	11.100	11.100	91,154
2024-07-26	11.300	11.400	10.800	11.400	11.400	136,186
2024-07-25	11.350	11.500	11.300	11.300	11.300	32,102
2024-07-24	11.300	11.650	11.300	11.550	11.550	27,592
2024-07-23	11.700	11.800	11.450	11.500	11.500	28,155
2024-07-22	11.400	11.950	11.400	11.700	11.700	84,059
2024-07-19	11.250	11.550	11.250	11.300	11.300	13,065
2024-07-18	11.700	11.750	11.250	11.250	11.250	39,295
2024-07-17	11.850	11.850	11.550	11.550	11.550	42,547
2024-07-16	11.850	11.850	11.550	11.850	11.850	81,938
2024-07-15	11.600	11.900	11.600	11.800	11.800	40,337
2024-07-12	11.900	11.900	11.600	11.600	11.600	39,726
2024-07-11	11.550	11.900	11.550	11.900	11.900	53,178
2024-07-10	11.750	11.750	11.450	11.450	11.450	42,369
2024-07-09	11.100	11.600	11.100	11.600	11.600	63,410
2024-07-08	11.750	11.850	11.000	11.100	11.100	149,574
2024-07-05	12.000	12.200	11.450	11.600	11.600	103,472
2024-07-04	11.700	12.600	11.650	12.000	12.000	208,192
2024-07-03	10.700	11.550	10.700	11.500	11.500	227,855
2024-07-02	10.300	10.750	10.100	10.550	10.550	148,729
2024-07-01	9.900	10.500	9.880	10.300	10.300	197,086
2024-06-28	10.000	10.000	9.780	9.780	9.780	154,421
2024-06-27	10.100	10.150	10.050	10.050	10.050	35,114
2024-06-26	9.760	10.200	9.760	10.100	10.100	66,295
2024-06-25	9.980	9.980	9.760	9.760	9.760	61,633
2024-06-24	9.880	9.880	9.800	9.800	9.800	14,846
2024-06-21	9.800	9.840	9.800	9.800	9.800	11,941
2024-06-20	9.820	9.820	9.720	9.740	9.740	49,211
2024-06-19	10.000	10.000	9.820	9.820	9.820	213,975
2024-06-18	9.900	10.050	9.900	10.000	10.000	58,325
2024-06-17	9.820	10.200	9.820	10.150	10.150	70,531
2024-06-14	9.980	10.100	9.800	9.820	9.820	101,333
2024-06-13	10.000	10.200	9.920	9.960	9.960	57,722
2024-06-12	9.880	10.100	9.820	9.820	9.820	198,189
2024-06-11	9.720	9.960	9.720	9.840	9.840	34,033
2024-06-10	9.660	10.000	9.660	9.700	9.700	115,317
2024-06-07	9.600	10.000	9.600	9.740	9.740	87,809
2024-06-06	9.200	9.520	9.200	9.500	9.500	530,621
2024-06-05	9.200	9.420	9.160	9.200	9.200	105,577
2024-06-04	9.360	9.360	9.220	9.220	9.220	69,041
2024-06-03	9.240	9.380	9.240	9.300	9.300	101,545
2024-05-31	8.960	9.280	8.960	9.240	9.240	78,278

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-20	4.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.