Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.050	14.250	14.000	14.100	14.100	41,639
2026-04-27	13.800	14.250	13.800	14.250	14.250	38,117
2026-04-24	13.800	14.150	13.800	14.150	14.150	30,333
2026-04-23	14.200	14.200	14.000	14.050	14.050	73,775
2026-04-22	14.500	14.500	14.250	14.250	14.250	74,742
2026-04-21	14.250	14.450	14.250	14.450	14.450	39,824
2026-04-20	14.400	14.500	14.200	14.350	14.350	84,274
2026-04-17	14.550	14.650	14.300	14.500	14.500	128,659
2026-04-16	14.450	14.750	14.450	14.700	14.700	40,624
2026-04-15	14.400	14.600	14.300	14.350	14.350	110,898
2026-04-14	14.500	14.650	14.350	14.650	14.650	50,591
2026-04-13	14.650	14.650	14.200	14.300	14.300	91,059
2026-04-10	14.900	15.000	14.600	14.600	14.600	131,495
2026-04-09	14.000	15.000	14.000	14.900	14.900	357,757
2026-04-08	13.350	14.200	13.350	14.000	14.000	241,591
2026-04-07	13.100	13.550	13.100	13.350	13.350	90,250
2026-04-01	13.500	13.650	13.400	13.450	13.450	29,622
2026-03-31	13.100	13.600	13.100	13.300	13.300	151,282
2026-03-30	13.000	13.350	12.650	12.900	12.900	116,868
2026-03-27	13.900	13.900	13.050	13.050	13.050	73,999
2026-03-26	13.250	13.650	13.250	13.250	13.250	62,265
2026-03-25	13.450	13.700	13.450	13.500	13.500	62,320
2026-03-24	13.450	13.700	13.400	13.550	13.550	89,502
2026-03-23	13.550	13.550	13.200	13.550	13.550	332,712
2026-03-20	13.200	13.650	13.200	13.550	13.550	68,552
2026-03-19	13.500	13.750	13.250	13.250	13.250	52,032
2026-03-18	13.100	13.750	13.100	13.500	13.500	687,371
2026-03-17	13.000	13.400	12.950	13.050	13.050	174,411
2026-03-16	13.100	13.200	13.000	13.050	13.050	46,741
2026-03-13	13.050	13.200	12.900	12.900	12.900	126,247
2026-03-12	13.400	13.500	13.100	13.100	13.100	151,427
2026-03-11	13.550	13.600	13.400	13.400	13.400	32,523
2026-03-10	13.000	13.600	13.000	13.600	13.600	84,345
2026-03-09	13.000	13.550	13.000	13.400	13.400	58,091
2026-03-06	13.700	13.850	13.200	13.300	13.300	176,845
2026-03-05	14.200	14.250	13.550	13.650	13.650	181,191
2026-03-04	13.650	14.350	13.650	14.050	14.050	170,055
2026-03-03	14.350	14.350	13.350	13.800	13.800	254,550
2026-03-02	13.850	14.450	13.850	14.350	14.350	32,613
2026-02-27	14.250	14.450	14.050	14.450	14.450	115,795
2026-02-26	13.850	14.100	13.750	14.100	14.100	73,459
2026-02-25	14.000	14.000	13.700	13.700	13.700	134,794
2026-02-24	14.000	14.150	14.000	14.000	14.000	35,297
2026-02-23	14.200	14.200	13.800	14.000	14.000	130,064
2026-02-20	14.150	14.200	13.900	14.000	14.000	70,456
2026-02-19	14.050	14.200	14.000	14.000	14.000	147,770
2026-02-18	14.050	14.550	14.000	14.050	14.050	161,662
2026-02-17	13.350	14.000	13.350	14.000	14.000	870,292
2026-02-16	13.150	13.250	13.000	13.000	13.000	74,821
2026-02-13	12.800	13.200	12.800	12.900	12.900	142,303
2026-02-12	12.850	13.250	12.550	12.800	12.800	586,897
2026-02-11	12.100	12.350	11.950	12.050	12.050	168,593
2026-02-10	12.150	12.300	12.100	12.100	12.100	70,803
2026-02-09	12.100	12.250	12.050	12.250	12.250	52,561
2026-02-06	11.800	12.300	11.800	12.300	12.300	24,327
2026-02-05	12.000	12.250	11.950	11.950	11.950	77,489
2026-02-04	11.950	12.100	11.950	11.950	11.950	39,080
2026-02-03	12.250	12.250	12.100	12.200	12.200	85,521
2026-02-02	12.100	12.350	11.750	12.200	12.200	58,302
2026-01-30	12.250	12.400	12.000	12.200	12.200	160,995

← NewerPage 3 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.