Nekkar Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.800 | 10.000 | 9.700 | 9.840 | 9.840 | 357,039 |
| 2025-02-12 | 9.600 | 9.840 | 9.540 | 9.840 | 9.840 | 134,106 |
| 2025-02-11 | 9.740 | 9.760 | 9.600 | 9.620 | 9.620 | 272,581 |
| 2025-02-10 | 9.940 | 10.100 | 9.720 | 9.840 | 9.840 | 108,234 |
| 2025-02-07 | 9.920 | 10.100 | 9.900 | 9.920 | 9.920 | 145,547 |
| 2025-02-06 | 9.820 | 10.000 | 9.820 | 10.000 | 10.000 | 59,877 |
| 2025-02-05 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 144,033 |
| 2025-02-04 | 9.900 | 9.900 | 9.760 | 9.900 | 9.900 | 32,428 |
| 2025-02-03 | 9.900 | 9.940 | 9.740 | 9.840 | 9.840 | 29,377 |
| 2025-01-31 | 9.900 | 9.960 | 9.820 | 9.940 | 9.940 | 165,564 |
| 2025-01-30 | 9.780 | 9.840 | 9.780 | 9.840 | 9.840 | 118,544 |
| 2025-01-29 | 9.680 | 9.820 | 9.680 | 9.820 | 9.820 | 68,760 |
| 2025-01-28 | 9.700 | 9.880 | 9.700 | 9.880 | 9.880 | 40,398 |
| 2025-01-27 | 9.900 | 9.900 | 9.700 | 9.820 | 9.820 | 63,987 |
| 2025-01-24 | 9.680 | 9.860 | 9.680 | 9.860 | 9.860 | 72,929 |
| 2025-01-23 | 10.000 | 10.000 | 9.760 | 9.800 | 9.800 | 282,534 |
| 2025-01-22 | 10.000 | 10.000 | 9.820 | 9.940 | 9.940 | 33,042 |
| 2025-01-21 | 9.680 | 10.100 | 9.680 | 10.000 | 10.000 | 216,416 |
| 2025-01-20 | 9.680 | 9.820 | 9.580 | 9.720 | 9.720 | 42,707 |
| 2025-01-17 | 9.540 | 9.700 | 9.520 | 9.660 | 9.660 | 66,447 |
| 2025-01-16 | 9.660 | 9.680 | 9.500 | 9.680 | 9.680 | 28,862 |
| 2025-01-15 | 9.500 | 9.720 | 9.500 | 9.720 | 9.720 | 149,752 |
| 2025-01-14 | 9.500 | 9.580 | 9.400 | 9.540 | 9.540 | 125,126 |
| 2025-01-13 | 9.620 | 9.640 | 9.420 | 9.500 | 9.500 | 102,341 |
| 2025-01-10 | 9.460 | 9.620 | 9.400 | 9.620 | 9.620 | 72,922 |
| 2025-01-09 | 9.660 | 9.660 | 9.400 | 9.480 | 9.480 | 125,954 |
| 2025-01-08 | 9.780 | 9.980 | 9.600 | 9.660 | 9.660 | 195,492 |
| 2025-01-07 | 9.760 | 9.800 | 9.620 | 9.660 | 9.660 | 69,486 |
| 2025-01-06 | 9.720 | 10.100 | 9.720 | 9.840 | 9.840 | 242,749 |
| 2025-01-03 | 9.800 | 10.200 | 9.760 | 9.880 | 9.880 | 57,248 |
| 2025-01-02 | 10.050 | 10.050 | 9.820 | 10.000 | 10.000 | 132,381 |
| 2024-12-30 | 9.760 | 10.050 | 9.680 | 10.050 | 10.050 | 70,259 |
| 2024-12-27 | 9.940 | 9.960 | 9.700 | 9.820 | 9.820 | 82,462 |
| 2024-12-23 | 10.000 | 10.000 | 9.840 | 9.940 | 9.940 | 41,343 |
| 2024-12-20 | 9.900 | 10.000 | 9.840 | 9.900 | 9.900 | 94,421 |
| 2024-12-19 | 10.350 | 10.350 | 9.920 | 10.000 | 10.000 | 59,681 |
| 2024-12-18 | 9.980 | 10.000 | 9.900 | 9.900 | 9.900 | 47,564 |
| 2024-12-17 | 9.840 | 10.050 | 9.840 | 9.980 | 9.980 | 71,043 |
| 2024-12-16 | 10.300 | 10.300 | 9.940 | 9.940 | 9.940 | 121,649 |
| 2024-12-13 | 9.980 | 10.300 | 9.880 | 10.100 | 10.100 | 187,499 |
| 2024-12-12 | 9.760 | 9.920 | 9.720 | 9.800 | 9.800 | 153,718 |
| 2024-12-11 | 9.900 | 9.900 | 9.500 | 9.500 | 9.500 | 46,399 |
| 2024-12-10 | 9.600 | 9.920 | 9.500 | 9.840 | 9.840 | 181,118 |
| 2024-12-09 | 9.240 | 10.100 | 9.240 | 9.640 | 9.640 | 202,242 |
| 2024-12-06 | 10.000 | 10.200 | 10.000 | 10.150 | 10.150 | 181,336 |
| 2024-12-05 | 10.200 | 10.250 | 10.100 | 10.250 | 10.250 | 169,300 |
| 2024-12-04 | 9.940 | 10.250 | 9.840 | 10.000 | 10.000 | 189,676 |
| 2024-12-03 | 9.740 | 9.960 | 9.740 | 9.900 | 9.900 | 104,109 |
| 2024-12-02 | 9.620 | 9.900 | 9.620 | 9.800 | 9.800 | 92,248 |
| 2024-11-29 | 9.680 | 9.840 | 9.680 | 9.780 | 9.780 | 87,703 |
| 2024-11-28 | 9.540 | 9.700 | 9.540 | 9.700 | 9.700 | 119,299 |
| 2024-11-27 | 9.660 | 9.740 | 9.500 | 9.540 | 9.540 | 79,385 |
| 2024-11-26 | 9.740 | 9.860 | 9.660 | 9.800 | 9.800 | 108,795 |
| 2024-11-25 | 9.600 | 9.800 | 9.480 | 9.640 | 9.640 | 155,529 |
| 2024-11-22 | 9.700 | 9.800 | 9.620 | 9.720 | 9.720 | 55,825 |
| 2024-11-21 | 9.500 | 9.640 | 9.420 | 9.640 | 9.640 | 75,203 |
| 2024-11-20 | 9.800 | 10.100 | 9.500 | 9.540 | 9.540 | 125,024 |
| 2024-11-19 | 10.400 | 10.400 | 9.780 | 9.900 | 9.900 | 508,824 |
| 2024-11-18 | 9.700 | 10.100 | 9.700 | 10.100 | 10.100 | 75,661 |
| 2024-11-15 | 9.780 | 10.150 | 9.520 | 10.100 | 10.100 | 225,688 |
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.