Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	6.640	6.880	6.250	6.460	6.460	309,180
2023-03-14	6.900	6.900	6.730	6.870	6.870	67,659
2023-03-13	6.630	6.900	6.500	6.850	6.850	240,666
2023-03-10	6.750	7.040	6.600	6.990	6.990	279,172
2023-03-09	7.000	7.010	6.810	6.820	6.820	251,231
2023-03-08	6.980	7.000	6.900	6.940	6.940	104,362
2023-03-07	7.350	7.350	6.900	6.940	6.940	699,980
2023-03-06	7.540	7.540	7.260	7.350	7.350	58,297
2023-03-03	7.500	7.500	7.200	7.380	7.380	343,036
2023-03-02	7.550	7.580	7.400	7.560	7.560	400,304
2023-03-01	7.600	7.640	7.440	7.550	7.550	141,018
2023-02-28	7.490	7.690	7.280	7.640	7.640	282,038
2023-02-27	6.810	7.480	6.810	7.420	7.420	361,096
2023-02-24	6.900	7.050	6.900	6.910	6.910	88,424
2023-02-23	7.000	7.070	6.660	7.050	7.050	1,164,517
2023-02-22	6.880	7.060	6.820	6.820	6.820	182,441
2023-02-21	7.000	7.080	6.860	6.950	6.950	143,751
2023-02-20	6.850	7.080	6.810	7.080	7.080	193,322
2023-02-17	6.870	7.090	6.700	6.990	6.990	371,762
2023-02-16	6.850	6.970	6.510	6.900	6.900	271,517
2023-02-15	6.610	7.100	6.610	6.960	6.960	49,868
2023-02-14	7.000	7.000	6.790	6.850	6.850	88,705
2023-02-13	6.950	7.090	6.800	6.840	6.840	96,875
2023-02-10	6.830	6.950	6.800	6.900	6.900	125,968
2023-02-09	6.950	6.950	6.830	6.900	6.900	61,877
2023-02-08	6.810	7.030	6.810	6.880	6.880	74,836
2023-02-07	6.980	6.990	6.770	6.840	6.840	70,809
2023-02-06	7.000	7.000	6.800	6.990	6.990	49,008
2023-02-03	6.950	6.950	6.820	6.860	6.860	35,946
2023-02-02	6.950	7.000	6.750	6.820	6.820	132,889
2023-02-01	7.350	7.350	6.800	6.840	6.840	103,812
2023-01-31	6.900	7.120	6.860	6.990	6.990	16,403
2023-01-30	7.000	7.050	6.990	6.990	6.990	59,285
2023-01-27	6.800	7.000	6.800	6.990	6.990	39,788
2023-01-26	6.630	6.890	6.630	6.850	6.850	17,917
2023-01-25	7.100	7.120	6.750	6.800	6.800	285,931
2023-01-24	6.930	7.240	6.930	7.100	7.100	85,600
2023-01-23	7.340	7.340	6.930	7.000	7.000	54,305
2023-01-20	6.920	7.130	6.800	7.000	7.000	80,435
2023-01-19	7.050	7.060	6.920	6.920	6.920	6,594
2023-01-18	6.800	7.100	6.800	7.050	7.050	15,337
2023-01-17	7.200	7.200	6.900	7.100	7.100	130,991
2023-01-16	7.220	7.800	7.000	7.200	7.200	73,281
2023-01-13	7.220	7.220	6.900	6.900	6.900	40,044
2023-01-12	7.200	7.200	7.000	7.200	7.200	667,704
2023-01-11	6.950	7.180	6.900	7.100	7.100	142,835
2023-01-10	6.700	6.870	6.480	6.730	6.730	165,164
2023-01-09	6.670	6.700	6.500	6.700	6.700	72,479
2023-01-06	6.400	6.700	6.400	6.700	6.700	108,168
2023-01-05	6.200	6.460	6.200	6.460	6.460	39,517
2023-01-04	6.280	6.500	6.280	6.450	6.450	60,346
2023-01-03	6.490	6.490	6.210	6.450	6.450	23,762
2023-01-02	6.240	6.350	6.160	6.350	6.350	12,778
2022-12-30	6.140	6.280	6.070	6.100	6.100	33,421
2022-12-29	6.170	6.280	6.150	6.150	6.150	72,542
2022-12-28	6.360	6.360	6.210	6.220	6.220	28,272
2022-12-27	6.420	6.420	6.250	6.360	6.360	14,614
2022-12-23	6.120	6.440	6.120	6.350	6.350	17,001
2022-12-22	6.200	6.430	6.200	6.380	6.380	58,742
2022-12-21	6.240	6.400	6.100	6.400	6.400	66,374

← NewerPage 16 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.