Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.550	12.550	12.300	12.300	12.300	113,828
2026-01-28	12.800	12.800	12.500	12.500	12.500	81,441
2026-01-27	12.600	13.150	12.400	12.650	12.650	258,072
2026-01-26	12.850	13.000	12.800	12.800	12.800	123,779
2026-01-23	12.300	12.650	12.300	12.600	12.600	119,327
2026-01-22	12.750	12.800	12.550	12.700	12.700	90,276
2026-01-21	12.800	12.800	12.350	12.750	12.750	84,088
2026-01-20	12.350	12.900	12.350	12.900	12.900	30,202
2026-01-19	12.800	12.800	12.250	12.600	12.600	75,801
2026-01-16	12.500	12.900	12.500	12.600	12.600	76,108
2026-01-15	12.500	12.750	12.250	12.700	12.700	676,540
2026-01-14	12.000	12.500	12.000	12.500	12.500	35,892
2026-01-13	12.700	12.700	12.200	12.300	12.300	175,586
2026-01-12	12.750	12.750	12.100	12.250	12.250	66,302
2026-01-09	12.100	12.600	12.100	12.300	12.300	55,391
2026-01-08	12.250	12.500	12.100	12.200	12.200	125,612
2026-01-07	13.000	13.000	12.350	12.500	12.500	163,470
2026-01-06	12.600	12.950	12.500	12.600	12.600	137,763
2026-01-05	12.700	12.900	12.550	12.600	12.600	104,595
2026-01-02	13.000	13.250	12.550	12.700	12.700	123,780
2025-12-30	13.200	13.500	12.800	12.800	12.800	282,907
2025-12-29	12.300	13.350	12.300	13.200	13.200	267,159
2025-12-23	12.600	12.650	12.500	12.500	12.500	155,277
2025-12-22	12.350	12.700	12.350	12.500	12.500	179,050
2025-12-19	11.900	12.400	11.900	12.250	12.250	95,529
2025-12-18	12.050	12.100	11.950	12.000	12.000	417,119
2025-12-17	12.250	12.350	12.050	12.150	12.150	123,026
2025-12-16	12.200	12.350	12.050	12.350	12.350	77,091
2025-12-15	11.750	12.200	11.750	12.100	12.100	190,434
2025-12-12	11.700	11.800	11.650	11.800	11.800	76,834
2025-12-11	11.500	11.700	11.400	11.700	11.700	88,461
2025-12-10	11.850	11.850	11.500	11.500	11.500	57,383
2025-12-09	11.700	11.900	11.650	11.800	11.800	73,626
2025-12-08	11.700	11.750	11.600	11.750	11.750	55,343
2025-12-05	12.000	12.000	11.550	11.650	11.650	106,940
2025-12-04	11.650	11.850	11.600	11.600	11.600	43,754
2025-12-03	11.450	11.600	11.450	11.600	11.600	38,722
2025-12-02	11.200	11.700	11.200	11.500	11.500	161,448
2025-12-01	11.250	11.500	11.200	11.200	11.200	92,437
2025-11-28	11.350	11.500	11.200	11.300	11.300	85,996
2025-11-27	11.200	11.300	11.150	11.200	11.200	53,894
2025-11-26	11.200	11.350	11.150	11.150	11.150	49,278
2025-11-25	11.100	11.450	11.100	11.200	11.200	56,266
2025-11-24	11.250	11.350	10.850	11.100	11.100	209,263
2025-11-21	11.450	11.550	11.200	11.200	11.200	357,819
2025-11-20	12.100	12.100	11.650	11.750	11.750	100,028
2025-11-19	11.800	12.150	11.800	11.900	11.900	115,280
2025-11-18	12.100	12.200	11.750	11.750	11.750	182,748
2025-11-17	12.450	12.500	12.150	12.300	12.300	52,220
2025-11-14	11.750	12.350	11.750	12.100	12.100	318,788
2025-11-13	12.300	12.600	11.850	11.950	11.950	655,266
2025-11-12	12.850	12.850	12.500	12.850	12.850	120,446
2025-11-11	12.600	12.600	12.400	12.600	12.600	97,955
2025-11-10	12.500	12.950	12.200	12.700	12.700	139,702
2025-11-07	12.750	12.900	12.250	12.500	12.500	179,264
2025-11-06	13.700	13.700	12.650	12.900	12.900	419,916
2025-11-05	12.000	12.850	12.000	12.700	12.700	919,515
2025-11-04	11.950	11.950	11.750	11.850	11.850	183,019
2025-11-03	12.300	12.400	11.750	11.950	11.950	443,765
2025-10-31	11.900	12.550	11.850	12.200	12.200	159,737

← NewerPage 4 of 21 · 1,257 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.