Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.850	14.900	14.650	14.900	14.900	30,481
2026-07-23	14.900	14.900	14.800	14.900	14.900	14,900
2026-07-22	14.850	14.850	14.600	14.800	14.800	24,624
2026-07-21	14.700	14.850	14.500	14.800	14.800	29,091
2026-07-20	14.200	14.700	14.200	14.700	14.700	36,516
2026-07-17	14.750	14.750	14.150	14.150	14.150	17,844
2026-07-16	14.650	14.800	14.650	14.750	14.750	38,331
2026-07-15	14.800	14.900	14.600	14.850	14.850	79,919
2026-07-14	14.500	14.650	14.400	14.500	14.500	45,499
2026-07-13	14.400	14.700	14.400	14.550	14.550	23,722
2026-07-10	14.150	14.800	14.150	14.800	14.800	47,666
2026-07-09	14.700	14.700	14.200	14.200	14.200	31,064
2026-07-08	14.600	14.600	14.250	14.450	14.450	36,159
2026-07-07	14.900	14.900	14.400	14.550	14.550	66,773
2026-07-06	14.600	14.850	14.300	14.300	14.300	50,797
2026-07-03	14.150	14.200	14.150	14.150	14.150	45,922
2026-07-02	14.250	14.800	14.100	14.200	14.200	66,979
2026-07-01	14.250	14.450	14.050	14.450	14.450	121,897
2026-06-30	14.250	14.500	14.250	14.250	14.250	94,013
2026-06-29	14.300	14.300	14.100	14.200	14.200	35,652
2026-06-26	14.400	14.400	14.200	14.200	14.200	15,150
2026-06-25	14.500	14.550	14.100	14.550	14.550	66,602
2026-06-24	14.000	14.550	14.000	14.200	14.200	375,358
2026-06-23	14.700	14.700	13.950	13.950	13.950	4,830,743
2026-06-22	15.000	15.000	14.300	14.700	14.700	13,430
2026-06-19	14.250	14.750	14.250	14.650	14.650	104,851
2026-06-18	14.200	14.450	14.200	14.400	14.400	37,672
2026-06-17	14.000	15.100	14.000	14.400	14.400	354,551
2026-06-16	14.650	14.650	14.000	14.000	14.000	38,930
2026-06-15	14.150	14.700	14.150	14.700	14.700	31,231
2026-06-12	14.200	14.500	14.200	14.250	14.250	81,747
2026-06-11	14.400	14.450	14.150	14.200	14.200	35,817
2026-06-10	14.700	14.700	14.250	14.250	14.250	155,416
2026-06-09	14.100	14.900	14.100	14.700	14.700	48,073
2026-06-08	14.750	14.800	14.550	14.800	14.800	50,496
2026-06-05	15.000	15.100	14.600	14.800	14.800	208,624
2026-06-04	15.500	15.500	14.900	14.900	14.900	197,731
2026-06-03	15.300	15.450	15.250	15.300	15.300	84,724
2026-06-02	15.650	15.650	15.050	15.300	15.300	754,859
2026-06-01	15.850	16.000	15.650	15.650	15.650	311,106
2026-05-29	15.800	16.000	15.800	15.950	15.950	179,606
2026-05-28	15.500	15.700	15.500	15.700	15.700	511,347
2026-05-27	15.800	15.800	15.400	15.400	15.400	50,036
2026-05-26	15.650	15.700	15.500	15.600	15.600	47,711
2026-05-22	15.350	15.550	15.300	15.450	15.450	208,665
2026-05-21	15.150	15.600	15.150	15.350	15.350	61,803
2026-05-20	15.650	15.650	15.150	15.150	15.150	45,950
2026-05-19	15.500	15.600	15.400	15.400	15.400	102,130
2026-05-18	15.400	15.500	15.050	15.500	15.500	80,295
2026-05-15	15.400	15.700	15.400	15.500	15.500	97,509
2026-05-13	15.050	15.450	15.050	15.300	15.300	60,509
2026-05-12	15.400	15.500	15.100	15.100	15.100	91,713
2026-05-11	15.450	15.600	15.300	15.400	15.400	158,001
2026-05-08	14.600	15.350	14.600	15.200	15.200	1,132,573
2026-05-07	14.200	14.750	13.900	14.600	14.600	436,483
2026-05-06	14.000	14.000	13.650	13.650	13.650	159,908
2026-05-05	14.800	14.800	14.050	14.150	14.150	134,663
2026-05-04	14.200	14.400	13.950	14.000	14.000	92,796
2026-04-30	14.200	14.350	14.200	14.350	14.350	96,950
2026-04-29	14.250	14.250	14.050	14.100	14.100	26,050

← NewerPage 2 of 21 · 1,259 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.