Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.900	12.550	11.850	12.200	12.200	159,737
2025-10-30	12.000	12.250	11.800	11.900	11.900	183,282
2025-10-29	12.450	12.700	12.000	12.100	12.100	347,330
2025-10-28	12.700	12.950	12.500	12.750	12.750	293,877
2025-10-27	12.800	12.850	12.350	12.650	12.650	307,788
2025-10-24	11.800	12.600	11.750	12.300	12.300	1,034,522
2025-10-23	11.250	11.900	11.100	11.650	11.650	410,448
2025-10-22	11.400	11.400	10.600	11.050	11.050	858,496
2025-10-21	10.900	11.200	10.750	10.800	10.800	949,678
2025-10-20	10.700	11.100	10.550	10.550	10.550	63,102
2025-10-17	10.750	10.750	10.500	10.600	10.600	201,672
2025-10-16	10.750	10.850	10.650	10.750	10.750	243,744
2025-10-15	11.100	11.100	10.550	10.600	10.600	203,988
2025-10-14	11.000	11.000	10.650	10.700	10.700	203,824
2025-10-13	11.400	11.400	10.500	10.800	10.800	183,821
2025-10-10	10.600	11.050	10.600	10.900	10.900	477,853
2025-10-09	10.650	10.750	10.350	10.600	10.600	183,418
2025-10-08	10.150	10.400	10.000	10.300	10.300	299,505
2025-10-07	10.050	10.100	10.000	10.000	10.000	143,454
2025-10-06	10.100	10.100	9.820	9.820	9.820	168,423
2025-10-03	10.050	10.100	10.050	10.100	10.100	15,848
2025-10-02	10.000	10.100	10.000	10.050	10.050	161,047
2025-10-01	10.000	10.050	9.980	10.000	10.000	109,722
2025-09-30	10.000	10.050	9.980	10.000	10.000	75,649
2025-09-29	9.800	10.050	9.800	10.050	10.050	40,303
2025-09-26	9.880	10.050	9.880	9.940	9.940	106,973
2025-09-25	10.200	10.200	9.880	9.880	9.880	93,724
2025-09-24	9.860	10.100	9.860	9.900	9.900	69,941
2025-09-23	10.000	10.150	10.000	10.000	10.000	325,313
2025-09-22	10.000	10.100	10.000	10.050	10.050	233,450
2025-09-19	10.000	10.200	9.940	10.000	10.000	245,490
2025-09-18	10.200	10.250	9.800	9.800	9.800	271,758
2025-09-17	10.000	10.250	10.000	10.100	10.100	411,171
2025-09-16	10.250	10.300	10.150	10.200	10.200	528,774
2025-09-15	10.150	10.300	10.100	10.300	10.300	89,493
2025-09-12	10.000	10.100	10.000	10.050	10.050	26,588
2025-09-11	10.050	10.300	10.000	10.000	10.000	103,600
2025-09-10	9.960	10.250	9.960	10.000	10.000	92,499
2025-09-09	9.940	9.980	9.900	9.960	9.960	61,820
2025-09-08	9.860	9.960	9.840	9.920	9.920	75,460
2025-09-05	9.900	9.980	9.560	9.800	9.800	180,741
2025-09-04	9.500	9.580	9.500	9.500	9.500	136,017
2025-09-03	9.720	9.740	9.420	9.500	9.500	535,158
2025-09-02	9.740	9.840	9.720	9.720	9.720	152,823
2025-09-01	9.840	9.900	9.720	9.740	9.740	939,496
2025-08-29	9.900	9.920	9.780	9.820	9.820	584,641
2025-08-28	9.940	9.940	9.420	9.900	9.900	676,864
2025-08-27	10.300	10.300	9.860	9.940	9.940	537,610
2025-08-26	10.500	10.550	10.000	10.000	10.000	341,397
2025-08-25	10.900	10.900	10.300	10.500	10.500	223,270
2025-08-22	10.900	10.900	10.600	10.650	10.650	526,279
2025-08-21	10.400	10.600	10.300	10.500	10.500	1,327,620
2025-08-20	9.820	9.900	9.740	9.740	9.740	38,571
2025-08-19	10.000	10.000	9.720	9.740	9.740	163,948
2025-08-18	9.620	10.000	9.620	9.920	9.920	46,198
2025-08-15	9.700	9.960	9.700	9.900	9.900	64,149
2025-08-14	9.960	10.050	9.860	9.940	9.940	20,394
2025-08-13	9.700	10.000	9.700	9.980	9.980	18,599
2025-08-12	9.900	10.100	9.900	10.000	10.000	6,176
2025-08-11	9.600	10.050	9.600	9.960	9.960	43,586

← NewerPage 5 of 21 · 1,260 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.