Nekkar Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 6.360 | 6.590 | 6.300 | 6.360 | 6.360 | 65,420 |
| 2022-09-26 | 6.210 | 6.370 | 6.100 | 6.360 | 6.360 | 92,944 |
| 2022-09-23 | 6.510 | 6.800 | 6.190 | 6.420 | 6.420 | 301,604 |
| 2022-09-22 | 6.300 | 6.710 | 6.300 | 6.510 | 6.510 | 220,307 |
| 2022-09-21 | 6.590 | 6.600 | 6.300 | 6.600 | 6.600 | 67,081 |
| 2022-09-20 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 250,376 |
| 2022-09-19 | 6.600 | 6.650 | 6.350 | 6.570 | 6.570 | 218,650 |
| 2022-09-16 | 7.010 | 7.040 | 6.750 | 6.800 | 6.800 | 83,921 |
| 2022-09-15 | 6.840 | 6.900 | 6.540 | 6.900 | 6.900 | 248,518 |
| 2022-09-14 | 6.900 | 6.900 | 6.630 | 6.760 | 6.760 | 107,314 |
| 2022-09-13 | 6.950 | 7.100 | 6.800 | 6.800 | 6.800 | 122,043 |
| 2022-09-12 | 6.750 | 6.940 | 6.750 | 6.880 | 6.880 | 135,602 |
| 2022-09-09 | 7.000 | 7.130 | 6.700 | 6.750 | 6.750 | 532,227 |
| 2022-09-08 | 7.250 | 7.340 | 6.980 | 7.000 | 7.000 | 323,925 |
| 2022-09-07 | 7.560 | 7.560 | 6.950 | 7.380 | 7.380 | 469,938 |
| 2022-09-06 | 7.600 | 7.650 | 7.400 | 7.470 | 7.470 | 82,525 |
| 2022-09-05 | 7.810 | 7.810 | 7.610 | 7.650 | 7.650 | 103,381 |
| 2022-09-02 | 8.250 | 8.350 | 7.960 | 8.000 | 8.000 | 90,416 |
| 2022-09-01 | 8.210 | 8.360 | 8.200 | 8.330 | 8.330 | 168,791 |
| 2022-08-31 | 8.250 | 8.370 | 8.150 | 8.180 | 8.180 | 147,709 |
| 2022-08-30 | 8.550 | 8.550 | 8.200 | 8.320 | 8.320 | 486,660 |
| 2022-08-29 | 8.640 | 8.640 | 8.260 | 8.430 | 8.430 | 121,151 |
| 2022-08-26 | 8.500 | 8.660 | 8.370 | 8.570 | 8.570 | 104,224 |
| 2022-08-25 | 8.200 | 8.650 | 7.860 | 8.500 | 8.500 | 102,522 |
| 2022-08-24 | 8.380 | 8.380 | 8.110 | 8.290 | 8.290 | 304,241 |
| 2022-08-23 | 8.100 | 8.380 | 8.100 | 8.380 | 8.380 | 26,420 |
| 2022-08-22 | 8.210 | 8.530 | 8.200 | 8.380 | 8.380 | 43,158 |
| 2022-08-19 | 8.530 | 8.620 | 8.360 | 8.430 | 8.430 | 60,537 |
| 2022-08-18 | 8.110 | 8.650 | 8.100 | 8.500 | 8.500 | 137,142 |
| 2022-08-17 | 8.520 | 8.690 | 8.360 | 8.480 | 8.480 | 63,904 |
| 2022-08-16 | 8.360 | 8.470 | 8.300 | 8.470 | 8.470 | 52,163 |
| 2022-08-15 | 8.670 | 8.670 | 8.060 | 8.340 | 8.340 | 58,108 |
| 2022-08-12 | 8.170 | 8.600 | 8.170 | 8.230 | 8.230 | 94,955 |
| 2022-08-11 | 8.100 | 8.310 | 8.040 | 8.160 | 8.160 | 48,966 |
| 2022-08-10 | 8.000 | 8.040 | 7.900 | 8.000 | 8.000 | 52,857 |
| 2022-08-09 | 7.940 | 7.980 | 7.770 | 7.980 | 7.980 | 55,168 |
| 2022-08-08 | 7.810 | 7.920 | 7.760 | 7.850 | 7.850 | 39,687 |
| 2022-08-05 | 7.810 | 7.990 | 7.810 | 7.950 | 7.950 | 27,089 |
| 2022-08-04 | 8.000 | 8.000 | 7.830 | 7.920 | 7.920 | 22,489 |
| 2022-08-03 | 8.000 | 8.100 | 7.820 | 7.980 | 7.980 | 37,501 |
| 2022-08-02 | 8.000 | 8.000 | 7.800 | 7.960 | 7.960 | 20,124 |
| 2022-08-01 | 7.800 | 7.960 | 7.800 | 7.810 | 7.810 | 32,999 |
| 2022-07-29 | 8.000 | 8.000 | 7.760 | 7.900 | 7.900 | 13,240 |
| 2022-07-28 | 7.820 | 7.900 | 7.800 | 7.880 | 7.880 | 8,112 |
| 2022-07-27 | 7.890 | 8.060 | 7.760 | 7.800 | 7.800 | 34,876 |
| 2022-07-26 | 8.100 | 8.100 | 7.810 | 7.880 | 7.880 | 16,228 |
| 2022-07-25 | 7.800 | 8.100 | 7.800 | 7.850 | 7.850 | 8,103 |
| 2022-07-22 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 55,552 |
| 2022-07-21 | 7.620 | 7.820 | 7.620 | 7.800 | 7.800 | 8,741 |
| 2022-07-20 | 7.620 | 7.850 | 7.620 | 7.740 | 7.740 | 17,277 |
| 2022-07-19 | 7.970 | 7.970 | 7.730 | 7.740 | 7.740 | 17,469 |
| 2022-07-18 | 7.800 | 7.960 | 7.780 | 7.860 | 7.860 | 20,326 |
| 2022-07-15 | 7.620 | 8.180 | 7.620 | 7.800 | 7.800 | 26,586 |
| 2022-07-14 | 7.760 | 7.820 | 7.750 | 7.820 | 7.820 | 23,725 |
| 2022-07-13 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 44,386 |
| 2022-07-12 | 7.800 | 7.820 | 7.660 | 7.820 | 7.820 | 39,053 |
| 2022-07-11 | 7.960 | 7.970 | 7.760 | 7.810 | 7.810 | 32,770 |
| 2022-07-08 | 7.750 | 7.870 | 7.750 | 7.810 | 7.810 | 51,034 |
| 2022-07-07 | 7.720 | 7.830 | 7.620 | 7.830 | 7.830 | 101,862 |
| 2022-07-06 | 7.780 | 7.870 | 7.610 | 7.790 | 7.790 | 33,297 |
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.