Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.150	6.240	6.100	6.220	6.220	72,476
2022-12-19	6.350	6.350	6.150	6.220	6.220	100,528
2022-12-16	6.400	6.430	6.300	6.400	6.400	36,815
2022-12-15	6.300	6.810	6.300	6.360	6.360	299,449
2022-12-14	6.100	6.150	5.920	6.060	6.060	32,427
2022-12-13	5.900	6.100	5.900	6.000	6.000	189,508
2022-12-12	6.100	6.100	5.860	5.900	5.900	106,647
2022-12-09	5.960	6.170	5.800	6.170	6.170	207,296
2022-12-08	6.060	6.060	5.960	5.980	5.980	291,775
2022-12-07	6.150	6.150	6.030	6.130	6.130	198,537
2022-12-06	6.260	6.390	6.160	6.180	6.180	150,507
2022-12-05	6.400	6.440	6.300	6.440	6.440	36,291
2022-12-02	6.260	6.630	6.260	6.400	6.400	86,154
2022-12-01	6.350	6.440	6.320	6.350	6.350	25,106
2022-11-30	6.530	6.530	6.280	6.380	6.380	43,282
2022-11-29	6.260	6.390	6.260	6.380	6.380	23,151
2022-11-28	6.220	6.380	6.220	6.350	6.350	41,723
2022-11-25	6.200	6.400	6.200	6.300	6.300	110,612
2022-11-24	6.300	6.550	6.250	6.320	6.320	176,931
2022-11-23	6.320	6.480	6.300	6.310	6.310	108,173
2022-11-22	6.340	6.380	6.300	6.380	6.380	53,031
2022-11-21	6.320	6.430	6.310	6.330	6.330	7,383
2022-11-18	6.470	6.480	6.360	6.430	6.430	39,705
2022-11-17	6.600	6.680	6.400	6.400	6.400	79,142
2022-11-16	6.450	6.600	6.450	6.540	6.540	20,132
2022-11-15	6.470	6.670	6.420	6.450	6.450	88,630
2022-11-14	6.360	6.600	6.360	6.390	6.390	118,597
2022-11-11	6.500	6.500	6.310	6.400	6.400	159,921
2022-11-10	6.300	6.420	6.300	6.400	6.400	49,251
2022-11-09	6.550	6.650	6.300	6.400	6.400	160,485
2022-11-08	6.670	6.670	6.330	6.400	6.400	75,587
2022-11-07	6.400	6.700	6.300	6.490	6.490	140,851
2022-11-04	6.350	6.400	6.340	6.400	6.400	44,279
2022-11-03	6.350	6.510	6.270	6.380	6.380	131,816
2022-11-02	6.500	6.620	6.300	6.500	6.500	59,981
2022-11-01	6.370	6.670	6.370	6.500	6.500	54,998
2022-10-31	6.300	6.530	6.250	6.250	6.250	27,925
2022-10-28	6.250	6.570	6.250	6.300	6.300	87,982
2022-10-27	6.400	6.430	6.210	6.430	6.430	36,120
2022-10-26	6.540	6.540	6.300	6.370	6.370	8,424
2022-10-25	6.300	6.630	6.230	6.300	6.300	10,617
2022-10-24	6.200	6.720	6.200	6.530	6.530	84,044
2022-10-21	6.550	6.600	6.110	6.520	6.520	33,470
2022-10-20	6.560	6.560	6.400	6.450	6.450	7,042
2022-10-19	6.700	6.950	6.220	6.500	6.500	163,475
2022-10-18	6.250	6.550	6.150	6.550	6.550	118,122
2022-10-17	6.490	6.490	5.990	6.250	6.250	36,947
2022-10-14	6.500	6.500	6.140	6.210	6.210	73,316
2022-10-13	6.300	6.300	6.010	6.200	6.200	41,379
2022-10-12	6.030	6.600	6.030	6.210	6.210	55,601
2022-10-11	6.700	6.700	6.100	6.220	6.220	18,925
2022-10-10	6.400	6.500	6.170	6.500	6.500	28,472
2022-10-07	6.400	6.510	6.370	6.400	6.400	20,363
2022-10-06	6.310	6.560	6.310	6.500	6.500	21,157
2022-10-05	6.590	6.600	6.370	6.500	6.500	44,356
2022-10-04	6.800	6.800	6.480	6.600	6.600	38,051
2022-10-03	6.120	6.440	6.120	6.420	6.420	32,609
2022-09-30	6.280	6.500	6.190	6.430	6.430	65,574
2022-09-29	6.350	6.350	5.900	6.200	6.200	90,099
2022-09-28	6.200	6.420	6.040	6.200	6.200	86,115

← NewerPage 17 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.