Nekkar Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 8.300 | 8.460 | 8.110 | 8.160 | 8.160 | 118,638 |
| 2022-04-04 | 8.350 | 8.350 | 8.060 | 8.260 | 8.260 | 147,552 |
| 2022-04-01 | 8.110 | 8.320 | 8.110 | 8.230 | 8.230 | 180,965 |
| 2022-03-31 | 8.320 | 8.400 | 8.230 | 8.230 | 8.230 | 64,281 |
| 2022-03-30 | 8.600 | 8.620 | 8.360 | 8.500 | 8.500 | 82,161 |
| 2022-03-29 | 8.590 | 8.640 | 8.550 | 8.600 | 8.600 | 47,916 |
| 2022-03-28 | 8.800 | 8.800 | 8.370 | 8.580 | 8.580 | 62,408 |
| 2022-03-25 | 8.310 | 8.600 | 8.180 | 8.550 | 8.550 | 86,886 |
| 2022-03-24 | 8.720 | 8.720 | 8.230 | 8.350 | 8.350 | 107,554 |
| 2022-03-23 | 8.400 | 8.860 | 8.400 | 8.520 | 8.520 | 73,008 |
| 2022-03-22 | 8.450 | 8.750 | 8.420 | 8.690 | 8.690 | 110,960 |
| 2022-03-21 | 8.800 | 8.800 | 8.450 | 8.550 | 8.550 | 177,942 |
| 2022-03-18 | 8.670 | 8.800 | 8.550 | 8.800 | 8.800 | 73,373 |
| 2022-03-17 | 8.150 | 8.770 | 8.150 | 8.670 | 8.670 | 46,211 |
| 2022-03-16 | 8.200 | 8.580 | 8.190 | 8.340 | 8.340 | 91,637 |
| 2022-03-15 | 8.100 | 8.170 | 7.860 | 7.970 | 7.970 | 117,776 |
| 2022-03-14 | 8.450 | 8.460 | 8.140 | 8.140 | 8.140 | 93,957 |
| 2022-03-11 | 8.890 | 8.890 | 8.260 | 8.380 | 8.380 | 95,906 |
| 2022-03-10 | 8.200 | 8.400 | 8.180 | 8.230 | 8.230 | 49,286 |
| 2022-03-09 | 8.000 | 8.400 | 8.000 | 8.390 | 8.390 | 80,476 |
| 2022-03-08 | 8.200 | 8.600 | 8.000 | 8.000 | 8.000 | 120,967 |
| 2022-03-07 | 8.470 | 8.470 | 7.850 | 8.370 | 8.370 | 340,109 |
| 2022-03-04 | 8.690 | 8.710 | 8.290 | 8.530 | 8.530 | 325,599 |
| 2022-03-03 | 8.900 | 8.920 | 8.560 | 8.680 | 8.680 | 238,344 |
| 2022-03-02 | 9.440 | 9.440 | 8.770 | 8.770 | 8.770 | 122,570 |
| 2022-03-01 | 9.000 | 9.200 | 8.820 | 8.920 | 8.920 | 108,554 |
| 2022-02-28 | 8.440 | 9.220 | 8.440 | 9.000 | 9.000 | 206,844 |
| 2022-02-25 | 9.400 | 9.400 | 8.950 | 9.350 | 9.350 | 133,891 |
| 2022-02-24 | 8.790 | 9.080 | 8.700 | 8.870 | 8.870 | 254,205 |
| 2022-02-23 | 9.150 | 9.320 | 8.900 | 9.250 | 9.250 | 111,106 |
| 2022-02-22 | 8.800 | 9.130 | 8.400 | 8.890 | 8.890 | 293,712 |
| 2022-02-21 | 9.500 | 9.500 | 8.760 | 8.820 | 8.820 | 211,664 |
| 2022-02-18 | 9.380 | 9.500 | 9.100 | 9.300 | 9.300 | 325,967 |
| 2022-02-17 | 9.900 | 9.900 | 9.000 | 9.380 | 9.380 | 495,304 |
| 2022-02-16 | 9.700 | 10.100 | 9.700 | 9.970 | 9.970 | 90,362 |
| 2022-02-15 | 9.790 | 10.060 | 9.750 | 9.960 | 9.960 | 112,607 |
| 2022-02-14 | 9.640 | 9.930 | 9.200 | 9.760 | 9.760 | 211,610 |
| 2022-02-11 | 9.650 | 10.100 | 9.650 | 10.100 | 10.100 | 66,416 |
| 2022-02-10 | 10.100 | 10.100 | 9.660 | 9.970 | 9.970 | 68,046 |
| 2022-02-09 | 10.200 | 10.200 | 9.800 | 9.900 | 9.900 | 100,626 |
| 2022-02-08 | 10.100 | 10.100 | 9.630 | 9.650 | 9.650 | 89,678 |
| 2022-02-07 | 9.700 | 9.930 | 9.650 | 9.840 | 9.840 | 61,598 |
| 2022-02-04 | 9.900 | 10.100 | 9.700 | 9.730 | 9.730 | 130,056 |
| 2022-02-03 | 9.900 | 10.300 | 9.900 | 10.000 | 10.000 | 60,069 |
| 2022-02-02 | 10.280 | 10.300 | 10.160 | 10.240 | 10.240 | 51,822 |
| 2022-02-01 | 9.960 | 10.380 | 9.870 | 10.300 | 10.300 | 266,513 |
| 2022-01-31 | 10.000 | 10.000 | 9.870 | 9.870 | 9.870 | 65,330 |
| 2022-01-28 | 9.950 | 9.950 | 9.620 | 9.740 | 9.740 | 181,778 |
| 2022-01-27 | 9.610 | 9.980 | 9.580 | 9.950 | 9.950 | 165,574 |
| 2022-01-26 | 9.720 | 10.140 | 9.670 | 9.860 | 9.860 | 197,908 |
| 2022-01-25 | 9.420 | 9.660 | 9.300 | 9.660 | 9.660 | 403,703 |
| 2022-01-24 | 10.180 | 10.180 | 9.290 | 9.400 | 9.400 | 555,135 |
| 2022-01-21 | 10.740 | 10.740 | 10.000 | 10.000 | 10.000 | 432,222 |
| 2022-01-20 | 11.000 | 11.000 | 10.640 | 10.740 | 10.740 | 42,149 |
| 2022-01-19 | 10.980 | 10.980 | 10.720 | 10.800 | 10.800 | 120,571 |
| 2022-01-18 | 10.580 | 10.920 | 10.500 | 10.840 | 10.840 | 177,623 |
| 2022-01-17 | 10.760 | 10.800 | 10.500 | 10.580 | 10.580 | 147,053 |
| 2022-01-14 | 11.240 | 11.240 | 10.620 | 10.680 | 10.680 | 199,303 |
| 2022-01-13 | 11.200 | 11.480 | 11.000 | 11.180 | 11.180 | 215,851 |
| 2022-01-12 | 10.800 | 11.540 | 10.800 | 11.440 | 11.440 | 875,636 |
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.