Nordic Halibut AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	31.450	32.433	31.450	32.433	32.433	1,530
2023-06-14	32.433	32.433	31.843	31.843	31.843	203
2023-06-13	33.416	33.416	32.433	32.433	32.433	678
2023-06-12	28.109	37.740	28.109	33.416	33.416	16,778
2023-06-09	28.109	28.109	28.109	28.109	28.109	203
2023-06-08	28.109	28.109	28.109	28.109	28.109	36,789
2023-06-07	28.109	28.109	28.109	28.109	28.109	254
2023-06-06	28.109	28.502	28.109	28.109	28.109	21,161
2023-06-05	29.484	29.484	27.912	27.912	27.912	6,720
2023-06-02	28.109	28.502	27.715	28.502	28.502	5,345
2023-06-01	27.519	27.912	27.322	27.912	27.912	7,193
2023-05-31	25.946	26.536	25.553	26.536	26.536	1,322
2023-05-30	25.553	25.553	25.357	25.553	25.553	10,096
2023-05-26	24.964	24.964	24.964	24.964	24.964	101
2023-05-25	24.964	24.964	24.964	24.964	24.964	9
2023-05-24	25.160	25.357	25.160	25.357	25.357	152
2023-05-23	25.750	25.750	25.750	25.750	25.750	102
2023-05-22	25.750	25.750	25.750	25.750	25.750	25
2023-05-19	25.553	25.946	25.553	25.946	25.946	651
2023-05-16	25.553	25.553	25.553	25.553	25.553	139
2023-05-15	25.357	25.357	25.160	25.160	25.160	316
2023-05-12	24.374	24.374	24.374	24.374	24.374	457
2023-05-11	24.374	24.767	22.998	23.588	23.588	8,550
2023-05-10	25.160	25.160	25.160	25.160	25.160	20
2023-05-09	24.964	24.964	24.964	24.964	24.964	0
2023-05-08	24.964	24.964	24.964	24.964	24.964	31
2023-05-05	24.964	24.964	24.964	24.964	24.964	0
2023-05-04	24.964	24.964	24.964	24.964	24.964	20
2023-05-03	24.964	24.964	24.964	24.964	24.964	50
2023-05-02	25.160	25.160	25.160	25.160	25.160	2
2023-04-28	23.784	24.767	23.784	24.767	24.767	9,954
2023-04-27	23.588	23.588	23.588	23.588	23.588	0
2023-04-26	23.588	23.588	23.588	23.588	23.588	127
2023-04-25	23.784	23.784	23.588	23.588	23.588	712
2023-04-24	22.998	23.194	22.998	23.194	23.194	1,128
2023-04-21	23.194	23.194	23.194	23.194	23.194	254
2023-04-20	22.998	22.998	22.998	22.998	22.998	0
2023-04-19	22.605	22.998	22.605	22.998	22.998	136
2023-04-18	22.801	22.801	22.408	22.408	22.408	1,846
2023-04-17	23.588	23.588	23.588	23.588	23.588	0
2023-04-14	23.391	23.588	23.391	23.588	23.588	773
2023-04-13	24.570	24.570	24.177	24.177	24.177	22,874
2023-04-12	24.570	24.570	24.570	24.570	24.570	12,317
2023-04-11	24.767	24.767	24.177	24.177	24.177	2,238
2023-04-05	23.981	23.981	23.981	23.981	23.981	0
2023-04-04	23.981	23.981	23.981	23.981	23.981	101
2023-04-03	25.160	25.160	24.177	24.570	24.570	33,677
2023-03-31	23.784	24.767	23.588	24.767	24.767	16,643
2023-03-30	24.374	24.374	24.374	24.374	24.374	493
2023-03-29	24.177	24.570	23.981	24.570	24.570	16,093
2023-03-28	24.177	24.177	23.981	23.981	23.981	1,534
2023-03-27	24.964	24.964	23.588	23.588	23.588	3,502
2023-03-24	25.946	25.946	24.374	24.570	24.570	4,129
2023-03-23	26.143	26.143	26.143	26.143	26.143	1,220
2023-03-22	25.750	25.750	25.750	25.750	25.750	50
2023-03-21	25.750	25.750	25.750	25.750	25.750	203
2023-03-20	25.750	25.750	25.750	25.750	25.750	203
2023-03-17	25.750	26.339	25.750	26.339	26.339	113
2023-03-16	26.143	26.143	25.553	25.553	25.553	4,477
2023-03-15	27.126	27.126	27.126	27.126	27.126	508

← NewerPage 15 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.