Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	10.340	10.860	10.240	10.820	10.820	273,502
2022-01-10	10.760	10.760	9.950	10.100	10.100	275,842
2022-01-07	10.480	10.640	10.260	10.380	10.380	145,724
2022-01-06	10.660	10.660	10.360	10.520	10.520	111,080
2022-01-05	10.600	10.980	10.120	10.900	10.900	221,641
2022-01-04	10.560	11.060	10.460	10.660	10.660	470,333
2022-01-03	10.080	10.600	9.950	10.500	10.500	768,335
2021-12-30	10.000	10.000	9.800	9.970	9.970	144,802
2021-12-29	10.080	10.080	9.850	9.940	9.940	88,794
2021-12-28	9.920	10.080	9.800	9.950	9.950	165,891
2021-12-27	9.680	10.020	9.500	9.900	9.900	194,730
2021-12-23	9.160	9.730	9.160	9.650	9.650	279,299
2021-12-22	9.210	9.210	8.870	9.160	9.160	124,573
2021-12-21	9.000	9.210	8.800	8.800	8.800	170,284
2021-12-20	9.090	9.250	8.780	9.010	9.010	145,137
2021-12-17	9.000	9.180	8.920	9.000	9.000	158,927
2021-12-16	9.190	9.190	8.900	8.920	8.920	229,508
2021-12-15	9.000	9.150	8.920	8.960	8.960	121,568
2021-12-14	8.900	9.000	8.740	8.870	8.870	162,256
2021-12-13	9.000	9.150	8.900	8.900	8.900	137,558
2021-12-10	9.200	9.200	8.870	8.900	8.900	134,040
2021-12-09	9.480	9.480	8.980	9.040	9.040	151,646
2021-12-08	9.300	9.300	9.100	9.140	9.140	126,307
2021-12-07	9.000	9.260	8.920	9.050	9.050	211,157
2021-12-06	9.040	9.300	8.720	8.750	8.750	410,321
2021-12-03	9.080	9.210	9.000	9.020	9.020	302,394
2021-12-02	9.300	9.380	8.770	9.080	9.080	243,669
2021-12-01	9.500	9.500	9.220	9.340	9.340	121,743
2021-11-30	9.500	9.500	9.250	9.330	9.330	179,144
2021-11-29	9.450	9.940	9.450	9.530	9.530	138,301
2021-11-26	9.670	9.700	9.200	9.470	9.470	612,733
2021-11-25	9.760	10.340	9.760	9.820	9.820	802,355
2021-11-24	9.570	9.670	9.230	9.370	9.370	260,822
2021-11-23	9.310	9.660	9.210	9.410	9.410	159,026
2021-11-22	9.220	9.750	9.220	9.300	9.300	361,370
2021-11-19	9.400	9.570	9.210	9.260	9.260	179,268
2021-11-18	9.480	9.670	9.400	9.420	9.420	154,802
2021-11-17	9.500	9.500	9.340	9.420	9.420	139,815
2021-11-16	9.740	9.740	9.360	9.360	9.360	159,935
2021-11-15	9.800	9.800	9.470	9.500	9.500	95,465
2021-11-12	9.760	9.760	9.380	9.490	9.490	157,870
2021-11-11	9.500	9.570	9.360	9.550	9.550	184,611
2021-11-10	9.690	9.700	9.490	9.690	9.690	157,493
2021-11-09	9.600	9.740	9.450	9.670	9.670	158,181
2021-11-08	9.520	9.730	9.520	9.550	9.550	115,331
2021-11-05	9.710	9.770	9.580	9.720	9.720	117,795
2021-11-04	9.800	10.000	9.750	9.900	9.900	139,403
2021-11-03	9.910	10.080	9.780	10.020	10.020	73,846
2021-11-02	10.000	10.140	9.800	9.970	9.970	52,583
2021-11-01	9.690	10.200	9.690	10.200	10.200	159,242
2021-10-29	9.700	10.120	9.700	9.800	9.800	316,194
2021-10-28	9.800	9.850	9.610	9.760	9.760	278,755
2021-10-27	10.320	10.320	9.600	9.690	9.690	225,269
2021-10-26	10.360	10.360	9.900	10.000	10.000	105,850
2021-10-25	10.100	10.160	9.900	9.990	9.990	86,632
2021-10-22	10.100	10.400	9.980	10.340	10.340	150,400
2021-10-21	10.280	10.280	9.940	10.060	10.060	99,186
2021-10-20	10.220	10.220	9.960	10.200	10.200	81,422
2021-10-19	10.440	10.440	10.040	10.200	10.200	112,089
2021-10-18	9.860	10.300	9.860	10.140	10.140	250,138

← NewerPage 21 of 22 · 1,262 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.