Nekkar Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	10.600	10.600	9.700	9.720	9.720	430,479
2024-11-13	10.400	10.500	10.200	10.400	10.400	54,358
2024-11-12	10.550	10.550	10.250	10.250	10.250	203,301
2024-11-11	10.650	10.700	10.400	10.550	10.550	36,156
2024-11-08	10.450	10.850	10.300	10.500	10.500	205,959
2024-11-07	10.900	10.900	10.650	10.650	10.650	115,155
2024-11-06	10.750	10.900	10.450	10.850	10.850	391,475
2024-11-05	10.100	10.650	10.100	10.550	10.550	762,985
2024-11-04	9.920	10.100	9.880	10.100	10.100	625,527
2024-11-01	10.050	10.100	9.800	9.920	9.920	107,429
2024-10-31	9.920	10.100	9.840	10.000	10.000	36,577
2024-10-30	10.000	10.100	9.760	10.000	10.000	270,292
2024-10-29	9.860	9.880	9.740	9.740	9.740	61,993
2024-10-28	9.620	9.880	9.620	9.800	9.800	172,277
2024-10-25	9.580	9.660	9.580	9.660	9.660	42,307
2024-10-24	9.580	9.700	9.580	9.600	9.600	77,748
2024-10-23	9.900	10.150	9.600	9.660	9.660	252,132
2024-10-22	9.740	9.960	9.580	9.940	9.940	198,249
2024-10-21	9.640	9.860	9.420	9.740	9.740	1,542,542
2024-10-18	9.480	9.500	9.480	9.500	9.500	81,313
2024-10-17	9.460	9.600	9.400	9.400	9.400	232,327
2024-10-16	9.480	9.580	9.360	9.400	9.400	315,157
2024-10-15	9.800	9.800	9.420	9.520	9.520	310,177
2024-10-14	9.860	9.860	9.500	9.540	9.540	303,552
2024-10-11	9.420	9.980	9.360	9.580	9.580	854,263
2024-10-10	9.360	9.500	9.360	9.460	9.460	148,692
2024-10-09	9.560	9.560	9.400	9.400	9.400	164,154
2024-10-08	9.620	9.620	9.460	9.480	9.480	92,598
2024-10-07	9.420	9.560	9.380	9.500	9.500	547,749
2024-10-04	9.400	9.520	9.300	9.360	9.360	149,039
2024-10-03	9.500	9.540	9.100	9.380	9.380	312,985
2024-10-02	9.700	9.900	9.360	9.360	9.360	189,813
2024-10-01	9.520	9.700	9.460	9.520	9.520	249,376
2024-09-30	9.680	9.680	9.320	9.520	9.520	195,128
2024-09-27	8.520	9.660	8.520	9.300	9.300	14,655,328
2024-09-26	10.650	10.850	10.350	10.500	10.500	119,682
2024-09-25	10.600	10.600	10.350	10.550	10.550	54,775
2024-09-24	10.600	10.600	10.300	10.300	10.300	36,455
2024-09-23	10.300	10.350	10.200	10.250	10.250	38,361
2024-09-20	10.200	10.350	10.200	10.200	10.200	50,316
2024-09-19	10.450	10.450	10.250	10.250	10.250	43,896
2024-09-18	10.200	10.350	10.200	10.300	10.300	16,592
2024-09-17	10.400	10.550	10.250	10.350	10.350	96,085
2024-09-16	10.100	10.400	10.100	10.150	10.150	34,067
2024-09-13	10.000	10.350	9.900	10.250	10.250	76,269
2024-09-12	10.350	10.350	10.100	10.100	10.100	98,078
2024-09-11	10.100	10.300	10.100	10.250	10.250	15,403
2024-09-10	10.300	10.300	10.100	10.150	10.150	61,663
2024-09-09	10.000	10.350	10.000	10.200	10.200	60,718
2024-09-06	10.000	10.200	10.000	10.100	10.100	7,520
2024-09-05	10.150	10.350	10.150	10.150	10.150	91,589
2024-09-04	10.200	10.500	10.200	10.250	10.250	113,493
2024-09-03	10.450	10.450	10.150	10.200	10.200	140,145
2024-09-02	10.500	10.500	10.300	10.300	10.300	38,691
2024-08-30	10.350	10.500	10.300	10.500	10.500	28,534
2024-08-29	10.300	10.600	10.300	10.300	10.300	86,653
2024-08-28	10.300	10.350	10.250	10.350	10.350	66,892
2024-08-27	10.800	10.800	10.250	10.250	10.250	81,327
2024-08-26	10.500	10.500	10.250	10.400	10.400	176,392
2024-08-23	10.800	10.800	10.450	10.500	10.500	117,582

← NewerPage 9 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.