Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	8.290	8.350	8.040	8.270	8.270	143,948
2023-09-07	7.800	8.200	7.800	8.020	8.020	121,815
2023-09-06	8.000	8.000	7.850	7.890	7.890	132,555
2023-09-05	8.240	8.240	7.960	8.000	8.000	225,190
2023-09-04	8.300	8.400	8.000	8.160	8.160	228,338
2023-09-01	8.190	8.590	7.820	8.460	8.460	334,177
2023-08-31	7.510	8.250	7.460	8.000	8.000	566,678
2023-08-30	6.750	7.690	6.750	7.500	7.500	1,141,109
2023-08-29	6.100	6.340	6.100	6.210	6.210	17,891
2023-08-28	6.100	6.380	6.100	6.280	6.280	64,917
2023-08-25	6.380	6.500	6.260	6.400	6.400	152,840
2023-08-24	6.470	6.470	6.270	6.270	6.270	11,647
2023-08-23	6.400	6.480	6.250	6.250	6.250	25,702
2023-08-22	6.100	6.300	6.100	6.300	6.300	47,128
2023-08-21	6.240	6.240	6.240	6.240	6.240	504,358
2023-08-18	6.150	6.480	6.100	6.120	6.120	90,919
2023-08-17	6.180	6.190	6.170	6.170	6.170	10,035
2023-08-16	6.190	6.270	6.190	6.190	6.190	96,878
2023-08-15	6.260	6.300	6.210	6.210	6.210	30,973
2023-08-14	6.190	6.460	6.190	6.460	6.460	5,200
2023-08-11	6.210	6.270	6.150	6.220	6.220	85,070
2023-08-10	6.170	6.360	6.160	6.340	6.340	162,123
2023-08-09	6.170	6.250	6.140	6.140	6.140	133,076
2023-08-08	6.100	6.160	6.070	6.160	6.160	54,839
2023-08-07	6.020	6.150	6.020	6.150	6.150	115,977
2023-08-04	6.100	6.200	6.100	6.120	6.120	239,810
2023-08-03	6.170	6.170	6.120	6.170	6.170	22,163
2023-08-02	6.200	6.220	6.110	6.120	6.120	65,032
2023-08-01	6.250	6.350	6.200	6.200	6.200	46,082
2023-07-31	6.420	6.420	6.200	6.250	6.250	77,963
2023-07-28	6.330	6.380	6.270	6.380	6.380	73,228
2023-07-27	6.470	6.470	6.320	6.360	6.360	19,712
2023-07-26	6.400	6.470	6.320	6.360	6.360	54,607
2023-07-25	6.480	6.480	6.310	6.310	6.310	41,180
2023-07-24	6.450	6.450	6.260	6.410	6.410	21,850
2023-07-21	6.400	6.410	6.210	6.400	6.400	45,075
2023-07-20	6.210	6.370	6.210	6.350	6.350	35,033
2023-07-19	6.290	6.320	6.200	6.320	6.320	55,361
2023-07-18	6.200	6.300	6.100	6.200	6.200	103,954
2023-07-17	6.200	6.250	6.090	6.130	6.130	122,266
2023-07-14	6.400	6.400	6.260	6.260	6.260	22,676
2023-07-13	6.340	6.350	6.180	6.300	6.300	64,594
2023-07-12	6.250	6.390	6.250	6.300	6.300	42,741
2023-07-11	6.260	6.340	6.250	6.300	6.300	32,193
2023-07-10	6.320	6.350	6.280	6.310	6.310	70,268
2023-07-07	6.360	6.360	6.260	6.320	6.320	26,728
2023-07-06	6.300	6.300	6.220	6.250	6.250	37,401
2023-07-05	6.340	6.350	6.150	6.300	6.300	142,675
2023-07-04	6.470	6.470	6.220	6.330	6.330	466,162
2023-07-03	6.250	6.600	6.150	6.250	6.250	1,880,274
2023-06-30	6.190	6.340	6.180	6.230	6.230	538,642
2023-06-29	6.080	6.100	6.000	6.030	6.030	88,341
2023-06-28	6.000	6.020	6.000	6.020	6.020	989
2023-06-27	6.150	6.180	5.970	6.000	6.000	61,037
2023-06-26	5.960	6.110	5.920	6.110	6.110	63,642
2023-06-23	6.080	6.150	5.960	6.060	6.060	49,759
2023-06-22	6.100	6.150	6.050	6.080	6.080	96,449
2023-06-21	6.150	6.180	6.100	6.110	6.110	173,702
2023-06-20	6.150	6.220	6.150	6.200	6.200	43,866
2023-06-19	6.200	6.450	6.130	6.170	6.170	143,011

← NewerPage 14 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.