Nekkar Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 8.960 | 9.280 | 8.960 | 9.240 | 9.240 | 78,278 |
| 2024-05-30 | 9.140 | 9.220 | 8.980 | 9.020 | 9.020 | 43,214 |
| 2024-05-29 | 9.320 | 9.320 | 9.100 | 9.140 | 9.140 | 35,937 |
| 2024-05-28 | 9.280 | 9.280 | 9.200 | 9.240 | 9.240 | 28,316 |
| 2024-05-27 | 9.020 | 9.300 | 9.020 | 9.220 | 9.220 | 19,428 |
| 2024-05-24 | 9.100 | 9.220 | 9.060 | 9.160 | 9.160 | 88,526 |
| 2024-05-23 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 157,089 |
| 2024-05-22 | 9.000 | 9.300 | 9.000 | 9.200 | 9.200 | 14,136 |
| 2024-05-21 | 9.120 | 9.140 | 8.980 | 9.020 | 9.020 | 62,017 |
| 2024-05-16 | 9.520 | 9.660 | 9.120 | 9.160 | 9.160 | 193,685 |
| 2024-05-15 | 9.200 | 9.300 | 8.940 | 9.300 | 9.300 | 37,593 |
| 2024-05-14 | 9.480 | 9.480 | 9.140 | 9.200 | 9.200 | 28,784 |
| 2024-05-13 | 9.100 | 9.280 | 9.100 | 9.260 | 9.260 | 15,427 |
| 2024-05-10 | 9.140 | 9.280 | 9.140 | 9.280 | 9.280 | 50,885 |
| 2024-05-08 | 9.340 | 9.340 | 9.040 | 9.060 | 9.060 | 23,783 |
| 2024-05-07 | 9.240 | 9.240 | 9.020 | 9.080 | 9.080 | 136,300 |
| 2024-05-06 | 9.500 | 9.500 | 9.100 | 9.240 | 9.240 | 150,808 |
| 2024-05-03 | 9.360 | 9.400 | 9.160 | 9.180 | 9.180 | 11,753 |
| 2024-05-02 | 9.320 | 9.500 | 9.300 | 9.500 | 9.500 | 21,066 |
| 2024-04-30 | 9.320 | 9.500 | 9.320 | 9.500 | 9.500 | 25,843 |
| 2024-04-29 | 9.300 | 9.500 | 9.300 | 9.380 | 9.380 | 190,556 |
| 2024-04-26 | 9.000 | 9.380 | 9.000 | 9.300 | 9.300 | 67,579 |
| 2024-04-25 | 9.220 | 9.260 | 8.980 | 9.000 | 9.000 | 54,075 |
| 2024-04-24 | 9.720 | 9.940 | 8.960 | 9.220 | 9.220 | 675,223 |
| 2024-04-23 | 9.680 | 10.050 | 9.620 | 10.000 | 10.000 | 111,484 |
| 2024-04-22 | 9.460 | 9.780 | 9.460 | 9.760 | 9.760 | 82,126 |
| 2024-04-19 | 9.400 | 9.540 | 9.400 | 9.540 | 9.540 | 119,295 |
| 2024-04-18 | 9.600 | 9.680 | 9.300 | 9.620 | 9.620 | 78,710 |
| 2024-04-17 | 10.000 | 10.000 | 9.660 | 9.660 | 9.660 | 108,661 |
| 2024-04-16 | 9.620 | 9.800 | 9.600 | 9.640 | 9.640 | 83,298 |
| 2024-04-15 | 9.620 | 10.000 | 9.620 | 10.000 | 10.000 | 90,514 |
| 2024-04-12 | 9.900 | 9.900 | 9.600 | 9.740 | 9.740 | 102,892 |
| 2024-04-11 | 10.100 | 10.100 | 9.740 | 9.860 | 9.860 | 49,881 |
| 2024-04-10 | 10.050 | 10.050 | 9.900 | 10.050 | 10.050 | 14,644 |
| 2024-04-09 | 9.840 | 10.100 | 9.840 | 9.920 | 9.920 | 45,307 |
| 2024-04-08 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 142,957 |
| 2024-04-05 | 9.520 | 10.050 | 9.520 | 10.050 | 10.050 | 34,277 |
| 2024-04-04 | 10.250 | 10.250 | 9.440 | 9.800 | 9.800 | 187,176 |
| 2024-04-03 | 10.200 | 10.250 | 10.050 | 10.100 | 10.100 | 23,891 |
| 2024-04-02 | 10.200 | 10.300 | 10.000 | 10.150 | 10.150 | 93,298 |
| 2024-03-27 | 10.400 | 10.400 | 9.920 | 10.000 | 10.000 | 7,797 |
| 2024-03-26 | 9.920 | 10.080 | 9.920 | 10.000 | 10.000 | 22,552 |
| 2024-03-25 | 9.910 | 10.100 | 9.910 | 10.020 | 10.020 | 102,972 |
| 2024-03-22 | 10.100 | 10.260 | 10.000 | 10.080 | 10.080 | 93,968 |
| 2024-03-21 | 10.140 | 10.140 | 10.000 | 10.100 | 10.100 | 21,561 |
| 2024-03-20 | 9.980 | 10.140 | 9.980 | 10.100 | 10.100 | 52,919 |
| 2024-03-19 | 10.000 | 10.240 | 9.990 | 10.240 | 10.240 | 320,958 |
| 2024-03-18 | 10.180 | 10.280 | 10.160 | 10.280 | 10.280 | 28,687 |
| 2024-03-15 | 10.160 | 10.200 | 10.160 | 10.180 | 10.180 | 5,139 |
| 2024-03-14 | 10.380 | 10.380 | 10.200 | 10.200 | 10.200 | 10,789 |
| 2024-03-13 | 10.380 | 10.380 | 10.300 | 10.380 | 10.380 | 44,477 |
| 2024-03-12 | 10.020 | 10.340 | 10.020 | 10.160 | 10.160 | 39,696 |
| 2024-03-11 | 9.800 | 10.500 | 9.800 | 10.200 | 10.200 | 60,062 |
| 2024-03-08 | 10.300 | 10.500 | 10.160 | 10.360 | 10.360 | 132,153 |
| 2024-03-07 | 9.810 | 10.440 | 9.810 | 10.320 | 10.320 | 61,254 |
| 2024-03-06 | 10.100 | 10.460 | 10.000 | 10.220 | 10.220 | 89,609 |
| 2024-03-05 | 10.700 | 10.700 | 10.220 | 10.400 | 10.400 | 78,121 |
| 2024-03-04 | 9.960 | 10.700 | 9.840 | 10.380 | 10.380 | 161,381 |
| 2024-03-01 | 9.990 | 10.060 | 9.900 | 10.060 | 10.060 | 26,301 |
| 2024-02-29 | 10.200 | 10.200 | 9.900 | 9.900 | 9.900 | 22,249 |
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.