Nordic Halibut AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	22.015	22.015	22.015	22.015	22.015	254
2023-11-29	22.212	23.391	21.819	22.015	22.015	3,001
2023-11-28	20.836	21.229	20.836	21.229	21.229	3,002
2023-11-27	21.425	21.425	19.853	20.836	20.836	6,231
2023-11-24	22.015	22.015	22.015	22.015	22.015	680
2023-11-23	22.015	22.015	22.015	22.015	22.015	508
2023-11-22	21.819	22.212	21.819	22.212	22.212	624
2023-11-21	22.605	22.605	21.229	21.229	21.229	204
2023-11-20	21.622	22.605	21.622	22.015	22.015	1,725
2023-11-17	20.049	21.032	20.049	21.032	21.032	1,148
2023-11-16	21.622	22.212	18.674	20.049	20.049	18,516
2023-11-15	21.622	21.622	21.622	21.622	21.622	88
2023-11-14	20.836	21.032	20.836	20.836	20.836	751
2023-11-13	20.639	20.639	20.639	20.639	20.639	335
2023-11-10	19.853	20.443	19.853	20.049	20.049	2,454
2023-11-09	20.443	20.443	19.460	19.656	19.656	3,463
2023-11-08	20.443	20.443	20.443	20.443	20.443	101
2023-11-07	20.443	20.443	20.443	20.443	20.443	203
2023-11-06	20.639	20.639	20.639	20.639	20.639	202
2023-11-03	20.639	20.639	20.639	20.639	20.639	0
2023-11-02	20.639	21.229	20.639	20.639	20.639	2,579
2023-11-01	19.853	20.443	19.853	20.443	20.443	78
2023-10-31	20.639	20.639	19.853	19.853	19.853	8,838
2023-10-30	20.639	26.339	20.443	20.639	20.639	64,637
2023-10-27	20.443	20.639	19.656	19.656	19.656	12,418
2023-10-26	20.836	20.836	20.246	20.246	20.246	13,409
2023-10-25	22.212	22.801	21.425	21.425	21.425	5,880
2023-10-24	21.819	21.819	21.229	21.622	21.622	11,599
2023-10-23	22.015	22.212	22.015	22.015	22.015	1,236
2023-10-20	22.605	22.605	22.408	22.408	22.408	1,017
2023-10-19	22.605	22.605	22.605	22.605	22.605	254
2023-10-18	21.819	21.819	21.819	21.819	21.819	1
2023-10-17	21.819	22.212	21.819	22.212	22.212	2,696
2023-10-16	22.605	22.605	21.819	21.819	21.819	7,627
2023-10-13	22.015	22.605	22.015	22.605	22.605	239
2023-10-12	22.801	22.801	22.801	22.801	22.801	276
2023-10-11	21.819	22.212	21.819	22.212	22.212	3,563
2023-10-10	22.212	22.212	22.212	22.212	22.212	254
2023-10-09	22.212	22.212	20.639	21.622	21.622	17,529
2023-10-06	22.605	22.605	22.605	22.605	22.605	559
2023-10-05	22.605	23.194	22.605	22.605	22.605	1,194
2023-10-04	23.981	23.981	23.981	23.981	23.981	162
2023-10-03	23.391	23.391	22.998	22.998	22.998	1,434
2023-10-02	23.588	23.588	23.588	23.588	23.588	20
2023-09-29	22.801	23.391	22.801	23.391	23.391	1,246
2023-09-28	22.605	22.605	22.605	22.605	22.605	398
2023-09-27	22.015	22.605	21.819	22.605	22.605	1,439
2023-09-26	21.819	22.605	21.819	22.015	22.015	1,437
2023-09-25	22.015	22.015	22.015	22.015	22.015	1,017
2023-09-22	22.408	22.605	22.015	22.015	22.015	11,944
2023-09-21	23.588	23.588	23.588	23.588	23.588	152
2023-09-20	24.570	24.570	22.801	22.801	22.801	10,926
2023-09-19	23.588	23.588	23.588	23.588	23.588	5
2023-09-18	23.588	23.588	23.588	23.588	23.588	752
2023-09-15	23.588	23.588	23.588	23.588	23.588	314
2023-09-14	23.981	23.981	23.981	23.981	23.981	19
2023-09-13	22.605	23.588	22.605	23.391	23.391	3,301
2023-09-12	21.622	22.605	21.622	22.605	22.605	3,405
2023-09-11	22.605	22.605	21.622	22.015	22.015	13,357
2023-09-08	22.801	22.801	22.801	22.801	22.801	101

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.