Nekkar Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.780 | 7.870 | 7.610 | 7.790 | 7.790 | 33,297 |
| 2022-07-05 | 7.650 | 7.780 | 7.650 | 7.780 | 7.780 | 20,358 |
| 2022-07-04 | 7.800 | 7.800 | 7.510 | 7.800 | 7.800 | 82,669 |
| 2022-07-01 | 7.530 | 7.640 | 7.500 | 7.600 | 7.600 | 51,620 |
| 2022-06-30 | 7.530 | 7.870 | 7.480 | 7.870 | 7.870 | 118,046 |
| 2022-06-29 | 7.680 | 7.680 | 7.490 | 7.520 | 7.520 | 168,037 |
| 2022-06-28 | 7.710 | 7.960 | 7.650 | 7.680 | 7.680 | 89,990 |
| 2022-06-27 | 7.520 | 7.750 | 7.520 | 7.720 | 7.720 | 36,417 |
| 2022-06-24 | 7.640 | 7.640 | 7.510 | 7.580 | 7.580 | 20,781 |
| 2022-06-23 | 7.640 | 7.700 | 7.470 | 7.470 | 7.470 | 244,596 |
| 2022-06-22 | 7.660 | 7.660 | 7.480 | 7.570 | 7.570 | 187,697 |
| 2022-06-21 | 7.580 | 7.690 | 7.500 | 7.660 | 7.660 | 34,269 |
| 2022-06-20 | 7.560 | 7.640 | 7.500 | 7.640 | 7.640 | 111,379 |
| 2022-06-17 | 7.700 | 7.720 | 7.670 | 7.670 | 7.670 | 14,076 |
| 2022-06-16 | 7.600 | 7.850 | 7.600 | 7.660 | 7.660 | 149,468 |
| 2022-06-15 | 7.700 | 7.880 | 7.700 | 7.820 | 7.820 | 121,213 |
| 2022-06-14 | 7.750 | 7.840 | 7.720 | 7.760 | 7.760 | 315,635 |
| 2022-06-13 | 8.200 | 8.200 | 7.760 | 7.800 | 7.800 | 309,830 |
| 2022-06-10 | 8.410 | 8.420 | 8.110 | 8.110 | 8.110 | 283,639 |
| 2022-06-09 | 8.600 | 8.610 | 8.310 | 8.590 | 8.590 | 121,004 |
| 2022-06-08 | 8.690 | 8.800 | 8.550 | 8.750 | 8.750 | 63,607 |
| 2022-06-07 | 8.590 | 8.750 | 8.440 | 8.620 | 8.620 | 97,513 |
| 2022-06-03 | 8.800 | 8.800 | 8.620 | 8.700 | 8.700 | 61,385 |
| 2022-06-02 | 8.400 | 8.750 | 8.190 | 8.700 | 8.700 | 813,303 |
| 2022-06-01 | 8.440 | 8.440 | 8.150 | 8.200 | 8.200 | 27,334 |
| 2022-05-31 | 8.250 | 8.420 | 8.070 | 8.260 | 8.260 | 148,210 |
| 2022-05-30 | 8.390 | 8.390 | 8.250 | 8.250 | 8.250 | 86,691 |
| 2022-05-27 | 8.200 | 8.320 | 8.060 | 8.270 | 8.270 | 311,258 |
| 2022-05-25 | 8.060 | 8.300 | 8.020 | 8.180 | 8.180 | 504,717 |
| 2022-05-24 | 8.070 | 8.300 | 7.780 | 8.150 | 8.150 | 262,029 |
| 2022-05-23 | 8.380 | 8.380 | 8.140 | 8.290 | 8.290 | 99,112 |
| 2022-05-20 | 8.200 | 8.440 | 8.200 | 8.300 | 8.300 | 99,111 |
| 2022-05-19 | 7.940 | 8.270 | 7.940 | 8.150 | 8.150 | 52,663 |
| 2022-05-18 | 8.090 | 8.220 | 7.990 | 8.200 | 8.200 | 155,827 |
| 2022-05-16 | 7.540 | 7.920 | 7.540 | 7.920 | 7.920 | 115,295 |
| 2022-05-13 | 7.610 | 7.740 | 7.550 | 7.660 | 7.660 | 74,733 |
| 2022-05-12 | 7.500 | 7.620 | 7.270 | 7.390 | 7.390 | 40,631 |
| 2022-05-11 | 7.310 | 7.510 | 7.300 | 7.430 | 7.430 | 148,785 |
| 2022-05-10 | 7.500 | 7.830 | 7.490 | 7.530 | 7.530 | 138,891 |
| 2022-05-09 | 7.840 | 7.840 | 7.470 | 7.640 | 7.640 | 171,733 |
| 2022-05-06 | 7.700 | 7.850 | 7.520 | 7.850 | 7.850 | 103,600 |
| 2022-05-05 | 8.000 | 8.050 | 7.690 | 7.860 | 7.860 | 103,071 |
| 2022-05-04 | 7.900 | 8.010 | 7.840 | 7.920 | 7.920 | 49,493 |
| 2022-05-03 | 8.000 | 8.000 | 7.780 | 8.000 | 8.000 | 120,080 |
| 2022-05-02 | 8.020 | 8.140 | 7.850 | 7.990 | 7.990 | 118,738 |
| 2022-04-29 | 8.060 | 8.060 | 7.800 | 7.950 | 7.950 | 70,671 |
| 2022-04-28 | 7.920 | 8.050 | 7.780 | 7.980 | 7.980 | 160,613 |
| 2022-04-27 | 7.710 | 7.960 | 7.710 | 7.950 | 7.950 | 51,506 |
| 2022-04-26 | 7.830 | 8.010 | 7.830 | 7.980 | 7.980 | 135,473 |
| 2022-04-25 | 7.700 | 8.100 | 7.700 | 7.990 | 7.990 | 88,912 |
| 2022-04-22 | 8.100 | 8.150 | 7.970 | 8.100 | 8.100 | 108,875 |
| 2022-04-21 | 8.330 | 8.330 | 7.930 | 8.180 | 8.180 | 98,830 |
| 2022-04-20 | 8.180 | 8.260 | 8.020 | 8.020 | 8.020 | 66,077 |
| 2022-04-19 | 8.180 | 8.180 | 7.960 | 8.080 | 8.080 | 144,170 |
| 2022-04-13 | 8.000 | 8.260 | 7.990 | 8.180 | 8.180 | 32,444 |
| 2022-04-12 | 8.000 | 8.070 | 7.920 | 8.000 | 8.000 | 64,273 |
| 2022-04-11 | 7.820 | 8.600 | 7.820 | 7.980 | 7.980 | 69,052 |
| 2022-04-08 | 7.720 | 8.040 | 7.720 | 7.980 | 7.980 | 121,826 |
| 2022-04-07 | 8.250 | 8.250 | 7.910 | 8.070 | 8.070 | 208,029 |
| 2022-04-06 | 8.300 | 8.300 | 8.000 | 8.200 | 8.200 | 98,865 |
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.