Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	6.340	6.340	6.160	6.300	6.300	66,101
2023-06-15	6.260	6.310	6.210	6.290	6.290	34,363
2023-06-14	6.300	6.370	6.260	6.320	6.320	6,488
2023-06-13	6.290	6.390	6.270	6.300	6.300	94,380
2023-06-12	6.350	6.370	6.300	6.310	6.310	147,232
2023-06-09	6.450	6.450	6.300	6.350	6.350	251,910
2023-06-08	6.300	6.390	6.300	6.350	6.350	58,681
2023-06-07	6.340	6.420	6.340	6.390	6.390	57,440
2023-06-06	6.390	6.450	6.300	6.300	6.300	27,251
2023-06-05	6.320	6.440	6.310	6.350	6.350	63,408
2023-06-02	6.450	6.450	6.310	6.390	6.390	128,357
2023-06-01	6.290	6.440	6.290	6.360	6.360	75,211
2023-05-31	6.500	6.500	6.300	6.300	6.300	55,043
2023-05-30	6.360	6.500	6.300	6.490	6.490	187,795
2023-05-26	6.450	6.450	6.210	6.210	6.210	171,687
2023-05-25	6.320	6.490	6.260	6.380	6.380	350,434
2023-05-24	6.260	6.260	6.100	6.100	6.100	121,314
2023-05-23	6.170	6.450	6.160	6.250	6.250	292,444
2023-05-22	6.190	6.190	6.100	6.120	6.120	18,413
2023-05-19	6.180	6.200	6.100	6.150	6.150	18,363
2023-05-16	6.120	6.250	6.120	6.180	6.180	49,827
2023-05-15	6.540	6.540	6.220	6.250	6.250	29,977
2023-05-12	6.650	6.650	6.100	6.320	6.320	190,384
2023-05-11	6.110	6.650	6.110	6.650	6.650	43,002
2023-05-10	6.190	6.190	6.150	6.190	6.190	4,193
2023-05-09	6.110	6.280	6.110	6.280	6.280	32,751
2023-05-08	6.670	6.670	6.200	6.210	6.210	21,226
2023-05-05	6.100	6.300	6.100	6.300	6.300	94,241
2023-05-04	6.110	6.330	6.110	6.150	6.150	93,383
2023-05-03	6.400	6.400	6.240	6.240	6.240	13,432
2023-05-02	6.110	6.490	6.110	6.320	6.320	250,027
2023-04-28	6.150	6.270	6.150	6.200	6.200	44,782
2023-04-27	6.120	6.280	6.120	6.280	6.280	33,020
2023-04-26	6.250	6.270	6.180	6.250	6.250	34,242
2023-04-25	6.230	6.270	6.150	6.260	6.260	26,248
2023-04-24	6.050	6.300	6.050	6.230	6.230	19,258
2023-04-21	6.230	6.260	6.160	6.160	6.160	18,271
2023-04-20	6.270	6.300	6.250	6.300	6.300	29,280
2023-04-19	6.340	6.350	6.270	6.280	6.280	90,400
2023-04-18	6.300	6.410	6.270	6.330	6.330	64,588
2023-04-17	6.320	6.370	6.260	6.290	6.290	84,606
2023-04-14	6.390	6.390	6.230	6.250	6.250	74,746
2023-04-13	6.280	6.400	6.240	6.400	6.400	118,177
2023-04-12	6.690	6.690	6.200	6.280	6.280	32,835
2023-04-11	6.300	6.310	6.180	6.240	6.240	100,151
2023-04-05	6.260	6.410	6.260	6.330	6.330	6,746
2023-04-04	6.420	6.490	6.290	6.350	6.350	116,158
2023-04-03	6.360	6.490	6.250	6.250	6.250	89,986
2023-03-31	6.520	6.520	6.250	6.250	6.250	115,524
2023-03-30	6.520	6.520	6.300	6.520	6.520	252,079
2023-03-29	6.400	6.590	6.400	6.520	6.520	97,547
2023-03-28	6.530	6.640	6.400	6.400	6.400	30,042
2023-03-27	6.360	6.680	6.360	6.500	6.500	54,174
2023-03-24	6.700	6.700	6.350	6.650	6.650	184,912
2023-03-23	6.740	6.740	6.550	6.600	6.600	79,273
2023-03-22	6.320	6.490	6.320	6.360	6.360	46,498
2023-03-21	6.350	6.470	6.350	6.350	6.350	28,739
2023-03-20	6.320	6.690	6.320	6.360	6.360	96,970
2023-03-17	6.200	6.500	6.200	6.390	6.390	186,096
2023-03-16	6.450	6.730	6.210	6.320	6.320	247,410

← NewerPage 15 of 22 · 1,261 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.