Nekkar Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 7.920 | 8.200 | 7.820 | 8.010 | 8.010 | 1,211,866 |
| 2023-11-30 | 8.140 | 8.270 | 7.810 | 7.920 | 7.920 | 205,097 |
| 2023-11-29 | 8.300 | 8.300 | 8.020 | 8.140 | 8.140 | 38,718 |
| 2023-11-28 | 8.900 | 8.900 | 7.970 | 8.160 | 8.160 | 464,147 |
| 2023-11-27 | 8.350 | 8.910 | 8.350 | 8.750 | 8.750 | 370,341 |
| 2023-11-24 | 8.500 | 8.500 | 8.260 | 8.350 | 8.350 | 86,607 |
| 2023-11-23 | 8.200 | 8.550 | 8.200 | 8.320 | 8.320 | 138,859 |
| 2023-11-22 | 8.370 | 8.380 | 8.300 | 8.340 | 8.340 | 14,645 |
| 2023-11-21 | 8.400 | 8.420 | 8.300 | 8.390 | 8.390 | 67,244 |
| 2023-11-20 | 8.260 | 8.540 | 8.200 | 8.400 | 8.400 | 38,410 |
| 2023-11-17 | 8.770 | 8.770 | 8.400 | 8.400 | 8.400 | 121,558 |
| 2023-11-16 | 8.420 | 8.760 | 8.420 | 8.620 | 8.620 | 118,354 |
| 2023-11-15 | 8.320 | 8.690 | 8.320 | 8.420 | 8.420 | 40,139 |
| 2023-11-14 | 8.210 | 8.440 | 8.200 | 8.440 | 8.440 | 73,183 |
| 2023-11-13 | 8.300 | 8.480 | 8.190 | 8.480 | 8.480 | 36,870 |
| 2023-11-10 | 8.400 | 8.490 | 8.350 | 8.490 | 8.490 | 161,615 |
| 2023-11-09 | 8.080 | 8.380 | 8.080 | 8.330 | 8.330 | 97,184 |
| 2023-11-08 | 8.150 | 8.180 | 8.070 | 8.180 | 8.180 | 17,898 |
| 2023-11-07 | 8.340 | 8.340 | 8.150 | 8.150 | 8.150 | 355,491 |
| 2023-11-06 | 8.020 | 8.330 | 8.020 | 8.300 | 8.300 | 22,057 |
| 2023-11-03 | 8.400 | 8.400 | 8.120 | 8.120 | 8.120 | 25,333 |
| 2023-11-02 | 8.080 | 8.370 | 8.080 | 8.210 | 8.210 | 47,189 |
| 2023-11-01 | 7.980 | 8.310 | 7.980 | 8.250 | 8.250 | 138,544 |
| 2023-10-31 | 8.110 | 8.110 | 7.900 | 7.900 | 7.900 | 43,498 |
| 2023-10-30 | 8.000 | 8.080 | 7.860 | 7.950 | 7.950 | 94,795 |
| 2023-10-27 | 7.850 | 7.980 | 7.750 | 7.980 | 7.980 | 109,062 |
| 2023-10-26 | 7.830 | 7.850 | 7.720 | 7.720 | 7.720 | 110,937 |
| 2023-10-25 | 7.760 | 7.910 | 7.600 | 7.830 | 7.830 | 60,057 |
| 2023-10-24 | 7.620 | 7.770 | 7.560 | 7.770 | 7.770 | 83,495 |
| 2023-10-23 | 7.700 | 8.100 | 7.680 | 7.750 | 7.750 | 65,573 |
| 2023-10-20 | 7.850 | 8.010 | 7.600 | 7.620 | 7.620 | 318,615 |
| 2023-10-19 | 8.000 | 8.100 | 7.870 | 7.900 | 7.900 | 156,105 |
| 2023-10-18 | 7.860 | 7.990 | 7.850 | 7.960 | 7.960 | 24,148 |
| 2023-10-17 | 7.810 | 8.000 | 7.720 | 7.850 | 7.850 | 126,557 |
| 2023-10-16 | 7.800 | 8.100 | 7.800 | 8.000 | 8.000 | 131,312 |
| 2023-10-13 | 7.900 | 7.900 | 7.730 | 7.800 | 7.800 | 49,227 |
| 2023-10-12 | 7.430 | 7.960 | 7.430 | 7.920 | 7.920 | 85,270 |
| 2023-10-11 | 7.990 | 8.040 | 7.660 | 7.670 | 7.670 | 87,854 |
| 2023-10-10 | 8.080 | 8.090 | 7.920 | 7.930 | 7.930 | 64,685 |
| 2023-10-09 | 7.850 | 8.180 | 7.850 | 8.070 | 8.070 | 94,717 |
| 2023-10-06 | 7.610 | 8.040 | 7.600 | 7.810 | 7.810 | 38,903 |
| 2023-10-05 | 7.600 | 7.820 | 7.600 | 7.760 | 7.760 | 57,449 |
| 2023-10-04 | 7.670 | 7.820 | 7.660 | 7.660 | 7.660 | 55,014 |
| 2023-10-03 | 7.800 | 7.840 | 7.700 | 7.810 | 7.810 | 59,070 |
| 2023-10-02 | 7.900 | 8.030 | 7.830 | 7.830 | 7.830 | 69,878 |
| 2023-09-29 | 7.810 | 8.040 | 7.810 | 7.910 | 7.910 | 86,167 |
| 2023-09-28 | 8.000 | 8.290 | 7.900 | 7.900 | 7.900 | 135,821 |
| 2023-09-27 | 7.990 | 8.170 | 7.870 | 8.110 | 8.110 | 264,867 |
| 2023-09-26 | 8.000 | 8.000 | 7.660 | 7.940 | 7.940 | 244,208 |
| 2023-09-25 | 7.910 | 8.070 | 7.910 | 8.010 | 8.010 | 39,052 |
| 2023-09-22 | 8.060 | 8.190 | 7.960 | 7.980 | 7.980 | 12,266 |
| 2023-09-21 | 8.120 | 8.120 | 7.900 | 8.060 | 8.060 | 117,947 |
| 2023-09-20 | 7.950 | 8.050 | 7.910 | 8.050 | 8.050 | 104,993 |
| 2023-09-19 | 8.000 | 8.190 | 8.000 | 8.060 | 8.060 | 234,236 |
| 2023-09-18 | 8.300 | 8.300 | 8.000 | 8.140 | 8.140 | 102,087 |
| 2023-09-15 | 8.500 | 8.500 | 8.230 | 8.300 | 8.300 | 119,551 |
| 2023-09-14 | 8.500 | 8.560 | 8.400 | 8.400 | 8.400 | 202,657 |
| 2023-09-13 | 8.350 | 8.470 | 8.310 | 8.320 | 8.320 | 217,381 |
| 2023-09-12 | 8.220 | 8.480 | 8.220 | 8.370 | 8.370 | 150,682 |
| 2023-09-11 | 8.260 | 8.390 | 8.200 | 8.290 | 8.290 | 149,399 |
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.