Nordic Halibut AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	23.194	23.391	22.801	23.391	23.391	564
2023-09-06	23.391	23.391	23.391	23.391	23.391	228
2023-09-05	23.588	23.981	23.588	23.981	23.981	657
2023-09-04	23.194	23.784	22.998	23.784	23.784	2,355
2023-09-01	24.177	24.177	24.177	24.177	24.177	101
2023-08-31	23.588	23.588	23.588	23.588	23.588	203
2023-08-30	23.784	23.784	23.588	23.588	23.588	1,373
2023-08-29	24.767	24.767	24.767	24.767	24.767	5
2023-08-28	24.964	24.964	24.177	24.177	24.177	513
2023-08-25	24.177	24.177	24.177	24.177	24.177	305
2023-08-24	24.964	24.964	24.177	24.177	24.177	443
2023-08-23	24.177	24.177	24.177	24.177	24.177	1,017
2023-08-22	24.570	25.160	23.391	24.767	24.767	5,283
2023-08-21	23.391	26.536	23.391	26.143	26.143	13,411
2023-08-18	23.194	23.391	23.194	23.194	23.194	63,312
2023-08-17	24.177	24.177	23.194	23.194	23.194	1,252
2023-08-16	23.588	23.981	23.194	23.981	23.981	13,504
2023-08-15	23.194	23.194	22.998	23.194	23.194	17,473
2023-08-14	22.408	23.588	22.408	22.998	22.998	158,047
2023-08-11	22.408	22.998	22.015	22.998	22.998	5,962
2023-08-10	22.801	22.801	22.408	22.408	22.408	12,527
2023-08-09	23.194	23.194	22.605	22.801	22.801	5,042
2023-08-08	22.998	23.194	22.605	22.801	22.801	3,434
2023-08-07	24.177	24.570	23.588	23.588	23.588	17,425
2023-08-04	22.015	24.177	22.015	24.177	24.177	3,084
2023-08-03	22.998	22.998	22.408	22.998	22.998	35,422
2023-08-02	23.588	23.588	23.194	23.194	23.194	16,979
2023-08-01	23.981	23.981	23.784	23.784	23.784	40,875
2023-07-31	24.177	26.536	23.784	23.784	23.784	11,220
2023-07-28	25.160	25.160	24.177	24.177	24.177	6,666
2023-07-27	24.177	25.357	24.177	24.570	24.570	12,666
2023-07-26	24.767	24.767	23.391	24.570	24.570	67,415
2023-07-25	25.160	25.160	23.981	24.570	24.570	3,005
2023-07-24	25.357	25.553	25.160	25.160	25.160	22,130
2023-07-21	25.750	25.750	24.767	25.553	25.553	9,114
2023-07-20	26.929	26.929	26.339	26.536	26.536	33,369
2023-07-19	27.519	27.715	26.733	26.929	26.929	12,522
2023-07-18	28.305	28.305	27.519	27.519	27.519	1,411
2023-07-17	28.305	28.305	28.305	28.305	28.305	203
2023-07-14	28.305	28.502	28.305	28.502	28.502	915
2023-07-13	29.288	29.288	29.288	29.288	29.288	0
2023-07-12	29.091	30.271	29.091	29.288	29.288	37,660
2023-07-11	29.091	29.484	29.091	29.091	29.091	8,694
2023-07-10	30.074	30.074	29.091	29.091	29.091	974
2023-07-07	30.467	30.467	29.091	29.484	29.484	4,349
2023-07-06	30.664	31.057	30.467	30.664	30.664	11,599
2023-07-05	33.023	33.023	31.057	31.450	31.450	9,423
2023-07-04	32.236	32.826	31.450	31.843	31.843	42,632
2023-07-03	33.416	33.416	33.023	33.023	33.023	6,200
2023-06-30	32.433	33.416	32.433	32.826	32.826	651
2023-06-29	33.416	33.416	33.416	33.416	33.416	931
2023-06-28	33.416	33.416	32.629	32.629	32.629	242
2023-06-27	32.629	33.219	32.433	33.219	33.219	455
2023-06-26	33.416	33.416	33.416	33.416	33.416	0
2023-06-23	33.416	33.416	33.416	33.416	33.416	1,469
2023-06-22	32.433	33.416	32.433	33.416	33.416	8,711
2023-06-21	33.219	33.219	32.433	32.433	32.433	1,765
2023-06-20	31.843	32.826	31.057	32.236	32.236	11,299
2023-06-19	32.040	32.433	32.040	32.433	32.433	607
2023-06-16	32.433	32.433	32.433	32.433	32.433	233

← NewerPage 14 of 21 · 1,257 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.