Nordic Halibut AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	26.339	27.322	26.339	27.322	27.322	1,220
2023-03-13	25.946	26.339	25.553	26.339	26.339	7,644
2023-03-10	25.750	25.750	25.553	25.553	25.553	1,048
2023-03-09	25.750	25.750	25.750	25.750	25.750	208
2023-03-08	26.339	26.339	25.553	25.553	25.553	554
2023-03-07	25.750	25.946	25.553	25.946	25.946	788
2023-03-06	25.946	25.946	25.946	25.946	25.946	203
2023-03-03	26.339	26.339	26.339	26.339	26.339	0
2023-03-02	26.339	26.339	26.339	26.339	26.339	0
2023-03-01	26.143	26.536	25.553	26.339	26.339	3,066
2023-02-28	25.946	25.946	25.946	25.946	25.946	0
2023-02-27	25.946	25.946	25.946	25.946	25.946	183
2023-02-24	25.750	25.750	25.750	25.750	25.750	1,042
2023-02-23	26.143	26.143	25.750	25.750	25.750	1,424
2023-02-22	25.946	25.946	25.357	25.553	25.553	63,196
2023-02-21	25.357	25.946	25.357	25.946	25.946	2,238
2023-02-20	25.553	25.946	24.964	25.750	25.750	1,079
2023-02-17	24.570	24.570	24.177	24.570	24.570	836
2023-02-16	23.588	24.570	23.194	23.784	23.784	1,387
2023-02-15	22.998	22.998	22.998	22.998	22.998	221
2023-02-14	22.605	23.588	22.605	23.588	23.588	2,150
2023-02-13	22.408	22.408	22.408	22.408	22.408	539
2023-02-10	22.605	22.605	22.605	22.605	22.605	305
2023-02-09	22.605	22.605	22.605	22.605	22.605	264
2023-02-08	22.408	22.408	22.408	22.408	22.408	345
2023-02-07	22.801	22.801	22.801	22.801	22.801	508
2023-02-06	23.588	23.588	23.588	23.588	23.588	254
2023-02-03	24.374	24.374	24.374	24.374	24.374	0
2023-02-02	24.964	24.964	24.374	24.374	24.374	1,011
2023-02-01	24.570	24.570	24.570	24.570	24.570	203
2023-01-31	22.605	24.570	22.605	24.177	24.177	5,200
2023-01-30	21.622	21.622	20.836	21.229	21.229	4,213
2023-01-27	20.639	21.622	20.049	21.622	21.622	5,985
2023-01-26	21.425	21.425	21.425	21.425	21.425	11
2023-01-25	21.622	21.622	21.622	21.622	21.622	10
2023-01-24	22.015	22.015	21.622	21.819	21.819	2,088
2023-01-23	22.015	22.015	22.015	22.015	22.015	244
2023-01-20	22.605	22.801	22.605	22.801	22.801	864
2023-01-19	22.605	22.605	22.605	22.605	22.605	254
2023-01-18	22.998	22.998	22.998	22.998	22.998	0
2023-01-17	22.998	22.998	22.998	22.998	22.998	86
2023-01-16	23.194	23.194	23.194	23.194	23.194	0
2023-01-13	21.819	23.391	21.819	23.194	23.194	2,225
2023-01-12	21.819	21.819	21.819	21.819	21.819	0
2023-01-11	21.819	21.819	21.819	21.819	21.819	254
2023-01-10	21.819	21.819	21.819	21.819	21.819	110
2023-01-09	21.819	21.819	21.819	21.819	21.819	0
2023-01-06	21.819	21.819	21.819	21.819	21.819	228
2023-01-05	21.819	21.819	21.819	21.819	21.819	0
2023-01-04	21.819	21.819	21.819	21.819	21.819	12
2023-01-03	22.015	22.015	22.015	22.015	22.015	190
2023-01-02	21.622	21.622	21.622	21.622	21.622	259
2022-12-30	21.622	21.622	21.622	21.622	21.622	295
2022-12-29	21.819	21.819	21.032	21.032	21.032	296
2022-12-28	21.425	21.622	21.425	21.622	21.622	301
2022-12-27	22.408	22.408	21.032	21.032	21.032	3,357
2022-12-23	22.801	22.801	22.801	22.801	22.801	0
2022-12-22	22.605	22.801	22.605	22.801	22.801	1,298
2022-12-21	22.408	22.408	22.408	22.408	22.408	1,790
2022-12-20	22.408	22.408	22.408	22.408	22.408	152

← NewerPage 16 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.