Nekkar Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 10.100 | 10.140 | 9.900 | 10.040 | 10.040 | 52,307 |
| 2024-02-27 | 10.800 | 10.800 | 10.320 | 10.340 | 10.340 | 18,415 |
| 2024-02-26 | 10.480 | 10.480 | 10.200 | 10.200 | 10.200 | 104,522 |
| 2024-02-23 | 10.460 | 10.460 | 10.120 | 10.300 | 10.300 | 38,581 |
| 2024-02-22 | 10.480 | 10.480 | 10.100 | 10.100 | 10.100 | 41,043 |
| 2024-02-21 | 9.840 | 10.540 | 9.840 | 10.380 | 10.380 | 45,796 |
| 2024-02-20 | 9.850 | 10.020 | 9.600 | 10.020 | 10.020 | 123,647 |
| 2024-02-19 | 10.100 | 10.180 | 9.990 | 9.990 | 9.990 | 58,660 |
| 2024-02-16 | 10.780 | 10.780 | 9.770 | 10.240 | 10.240 | 254,172 |
| 2024-02-15 | 10.680 | 10.880 | 10.660 | 10.780 | 10.780 | 342,668 |
| 2024-02-14 | 10.260 | 10.540 | 10.000 | 10.540 | 10.540 | 118,928 |
| 2024-02-13 | 10.000 | 10.200 | 9.920 | 10.200 | 10.200 | 26,927 |
| 2024-02-12 | 9.900 | 10.000 | 9.720 | 10.000 | 10.000 | 66,759 |
| 2024-02-09 | 9.810 | 10.000 | 9.810 | 10.000 | 10.000 | 45,344 |
| 2024-02-08 | 9.770 | 10.040 | 9.770 | 10.040 | 10.040 | 29,710 |
| 2024-02-07 | 9.890 | 10.120 | 9.650 | 10.080 | 10.080 | 86,398 |
| 2024-02-06 | 9.950 | 9.950 | 9.720 | 9.800 | 9.800 | 125,654 |
| 2024-02-05 | 10.020 | 10.280 | 9.900 | 10.020 | 10.020 | 115,668 |
| 2024-02-02 | 10.020 | 10.400 | 10.020 | 10.320 | 10.320 | 57,306 |
| 2024-02-01 | 10.420 | 10.420 | 10.160 | 10.300 | 10.300 | 68,855 |
| 2024-01-31 | 10.300 | 10.440 | 10.300 | 10.400 | 10.400 | 62,197 |
| 2024-01-30 | 10.300 | 10.480 | 10.300 | 10.300 | 10.300 | 40,026 |
| 2024-01-29 | 10.800 | 10.800 | 10.200 | 10.600 | 10.600 | 120,200 |
| 2024-01-26 | 10.140 | 10.680 | 10.140 | 10.260 | 10.260 | 745,232 |
| 2024-01-25 | 10.040 | 10.720 | 10.020 | 10.720 | 10.720 | 158,046 |
| 2024-01-24 | 9.910 | 10.180 | 9.910 | 10.180 | 10.180 | 143,573 |
| 2024-01-23 | 10.080 | 10.200 | 9.900 | 10.100 | 10.100 | 92,243 |
| 2024-01-22 | 9.780 | 10.440 | 9.780 | 10.000 | 10.000 | 250,613 |
| 2024-01-19 | 9.900 | 9.900 | 9.540 | 9.540 | 9.540 | 36,802 |
| 2024-01-18 | 9.720 | 9.800 | 9.700 | 9.750 | 9.750 | 22,112 |
| 2024-01-17 | 9.880 | 9.980 | 9.570 | 9.700 | 9.700 | 86,339 |
| 2024-01-16 | 9.800 | 9.880 | 9.740 | 9.800 | 9.800 | 61,907 |
| 2024-01-15 | 9.920 | 9.920 | 9.720 | 9.720 | 9.720 | 24,466 |
| 2024-01-12 | 9.770 | 9.940 | 9.750 | 9.840 | 9.840 | 25,033 |
| 2024-01-11 | 9.720 | 9.980 | 9.700 | 9.790 | 9.790 | 54,468 |
| 2024-01-10 | 9.820 | 10.000 | 9.600 | 9.850 | 9.850 | 163,338 |
| 2024-01-09 | 9.800 | 9.860 | 9.790 | 9.820 | 9.820 | 105,630 |
| 2024-01-08 | 9.300 | 9.700 | 9.300 | 9.650 | 9.650 | 129,593 |
| 2024-01-05 | 9.500 | 9.500 | 9.350 | 9.500 | 9.500 | 58,241 |
| 2024-01-04 | 9.390 | 9.400 | 9.320 | 9.400 | 9.400 | 77,708 |
| 2024-01-03 | 9.010 | 9.450 | 9.010 | 9.390 | 9.390 | 90,723 |
| 2024-01-02 | 9.400 | 9.400 | 9.230 | 9.350 | 9.350 | 101,415 |
| 2023-12-29 | 9.220 | 9.400 | 9.120 | 9.250 | 9.250 | 179,540 |
| 2023-12-28 | 8.800 | 9.120 | 8.800 | 9.010 | 9.010 | 335,423 |
| 2023-12-27 | 8.600 | 8.830 | 8.600 | 8.830 | 8.830 | 24,952 |
| 2023-12-22 | 8.840 | 8.840 | 8.650 | 8.650 | 8.650 | 32,601 |
| 2023-12-21 | 8.860 | 8.860 | 8.580 | 8.780 | 8.780 | 10,629 |
| 2023-12-20 | 8.650 | 8.860 | 8.530 | 8.860 | 8.860 | 65,773 |
| 2023-12-19 | 8.830 | 8.830 | 8.610 | 8.650 | 8.650 | 29,488 |
| 2023-12-18 | 8.720 | 8.860 | 8.710 | 8.830 | 8.830 | 141,789 |
| 2023-12-15 | 8.770 | 8.800 | 8.570 | 8.600 | 8.600 | 219,951 |
| 2023-12-14 | 8.650 | 8.840 | 8.550 | 8.790 | 8.790 | 202,169 |
| 2023-12-13 | 8.690 | 8.690 | 8.400 | 8.400 | 8.400 | 53,407 |
| 2023-12-12 | 8.250 | 8.590 | 8.250 | 8.400 | 8.400 | 97,115 |
| 2023-12-11 | 8.350 | 8.490 | 8.290 | 8.400 | 8.400 | 69,407 |
| 2023-12-08 | 8.070 | 8.480 | 8.070 | 8.340 | 8.340 | 88,868 |
| 2023-12-07 | 8.450 | 8.450 | 8.060 | 8.060 | 8.060 | 32,929 |
| 2023-12-06 | 8.290 | 8.580 | 8.150 | 8.150 | 8.150 | 144,880 |
| 2023-12-05 | 8.480 | 8.480 | 8.070 | 8.200 | 8.200 | 131,015 |
| 2023-12-04 | 8.260 | 8.260 | 8.000 | 8.100 | 8.100 | 22,710 |
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.