Nordic Halibut AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 0 |
| 2024-02-26 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 250 |
| 2024-02-23 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 29 |
| 2024-02-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-21 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-20 | 21.200 | 22.000 | 21.200 | 22.000 | 22.000 | 1,875 |
| 2024-02-19 | 22.600 | 22.600 | 22.000 | 22.200 | 22.200 | 2,903 |
| 2024-02-16 | 20.400 | 22.600 | 20.400 | 22.600 | 22.600 | 12,272 |
| 2024-02-15 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 1,899 |
| 2024-02-14 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 68 |
| 2024-02-13 | 20.400 | 20.400 | 20.200 | 20.400 | 20.400 | 4,527 |
| 2024-02-12 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 144 |
| 2024-02-09 | 20.200 | 21.000 | 20.000 | 20.000 | 20.000 | 6,927 |
| 2024-02-08 | 20.000 | 20.000 | 19.500 | 19.500 | 19.500 | 1,562 |
| 2024-02-07 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2024-02-06 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 245 |
| 2024-02-05 | 20.200 | 20.200 | 19.000 | 19.800 | 19.800 | 8,839 |
| 2024-02-02 | 21.000 | 21.000 | 19.700 | 19.700 | 19.700 | 2,944 |
| 2024-02-01 | 20.200 | 20.400 | 19.500 | 20.400 | 20.400 | 6,960 |
| 2024-01-31 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 240 |
| 2024-01-30 | 20.600 | 20.600 | 20.400 | 20.400 | 20.400 | 1,595 |
| 2024-01-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 250 |
| 2024-01-26 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2024-01-25 | 22.000 | 23.000 | 20.600 | 20.600 | 20.600 | 2,605 |
| 2024-01-24 | 21.600 | 21.600 | 21.200 | 21.200 | 21.200 | 6,588 |
| 2024-01-23 | 20.600 | 21.000 | 20.400 | 21.000 | 21.000 | 1,503 |
| 2024-01-22 | 22.000 | 22.000 | 20.200 | 21.000 | 21.000 | 316 |
| 2024-01-19 | 22.000 | 23.600 | 19.100 | 21.000 | 21.000 | 23,544 |
| 2024-01-18 | 21.000 | 23.600 | 20.000 | 21.400 | 21.400 | 12,641 |
| 2024-01-17 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2024-01-16 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 400 |
| 2024-01-15 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2024-01-12 | 21.400 | 21.400 | 20.800 | 20.800 | 20.800 | 11,607 |
| 2024-01-11 | 20.000 | 24.000 | 20.000 | 21.400 | 21.400 | 21,081 |
| 2024-01-10 | 19.900 | 20.800 | 19.400 | 20.000 | 20.000 | 10,154 |
| 2024-01-09 | 19.200 | 21.000 | 19.200 | 20.000 | 20.000 | 3,902 |
| 2024-01-08 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 287 |
| 2024-01-05 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 15 |
| 2024-01-04 | 18.100 | 19.100 | 18.100 | 19.000 | 19.000 | 7,950 |
| 2024-01-03 | 18.300 | 18.800 | 18.000 | 18.800 | 18.800 | 4,253 |
| 2024-01-02 | 19.000 | 19.000 | 18.000 | 18.900 | 18.900 | 11,978 |
| 2023-12-29 | 19.500 | 19.500 | 19.100 | 19.500 | 19.500 | 4,449 |
| 2023-12-28 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 42 |
| 2023-12-27 | 19.800 | 19.800 | 18.900 | 19.700 | 19.700 | 17,055 |
| 2023-12-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-12-21 | 20.200 | 20.600 | 20.000 | 20.000 | 20.000 | 5,361 |
| 2023-12-20 | 20.800 | 20.800 | 20.200 | 20.200 | 20.200 | 3,854 |
| 2023-12-19 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 150 |
| 2023-12-18 | 20.800 | 21.400 | 20.800 | 21.200 | 21.200 | 1,364 |
| 2023-12-15 | 21.800 | 21.800 | 21.000 | 21.000 | 21.000 | 688 |
| 2023-12-14 | 20.800 | 21.600 | 20.800 | 21.600 | 21.600 | 4,944 |
| 2023-12-13 | 21.400 | 21.400 | 20.800 | 20.800 | 20.800 | 475 |
| 2023-12-12 | 21.800 | 21.800 | 21.000 | 21.000 | 21.000 | 2,339 |
| 2023-12-11 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 242 |
| 2023-12-08 | 21.000 | 21.000 | 20.600 | 21.000 | 21.000 | 3,005 |
| 2023-12-07 | 21.400 | 22.000 | 21.000 | 21.000 | 21.000 | 3,164 |
| 2023-12-06 | 22.200 | 22.200 | 21.400 | 21.400 | 21.400 | 9,673,263 |
| 2023-12-05 | 22.015 | 22.015 | 22.015 | 22.015 | 22.015 | 0 |
| 2023-12-04 | 21.032 | 22.605 | 21.032 | 22.015 | 22.015 | 3,249 |
| 2023-12-01 | 21.229 | 22.015 | 21.229 | 21.229 | 21.229 | 130 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.