Nordic Halibut AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	22.408	22.998	22.408	22.998	22.998	3,640
2022-12-16	22.605	22.605	22.408	22.408	22.408	579
2022-12-15	22.605	22.605	22.605	22.605	22.605	224
2022-12-14	22.998	22.998	22.998	22.998	22.998	0
2022-12-13	22.998	22.998	22.998	22.998	22.998	254
2022-12-12	22.605	22.605	22.605	22.605	22.605	50
2022-12-09	22.801	22.801	22.605	22.605	22.605	791
2022-12-08	22.998	22.998	22.998	22.998	22.998	0
2022-12-07	22.998	22.998	22.998	22.998	22.998	0
2022-12-06	22.998	22.998	22.998	22.998	22.998	1
2022-12-05	23.981	23.981	23.194	23.194	23.194	106
2022-12-02	23.981	23.981	23.981	23.981	23.981	14
2022-12-01	23.391	23.391	23.391	23.391	23.391	0
2022-11-30	23.391	23.391	23.391	23.391	23.391	122
2022-11-29	23.194	23.391	23.194	23.391	23.391	1,760
2022-11-28	22.605	22.605	22.605	22.605	22.605	5,449
2022-11-25	22.605	22.605	22.605	22.605	22.605	3,144
2022-11-24	22.998	22.998	22.998	22.998	22.998	70
2022-11-23	23.981	24.177	23.391	23.391	23.391	4,415
2022-11-22	23.194	24.177	23.194	24.177	24.177	499
2022-11-21	22.998	22.998	22.998	22.998	22.998	0
2022-11-18	22.998	22.998	22.998	22.998	22.998	559
2022-11-17	22.801	22.801	22.801	22.801	22.801	0
2022-11-16	22.605	22.801	22.605	22.801	22.801	1,017
2022-11-15	22.605	22.605	22.605	22.605	22.605	758
2022-11-14	22.605	22.605	22.605	22.605	22.605	1,220
2022-11-11	22.605	22.605	22.605	22.605	22.605	0
2022-11-10	22.605	22.605	22.605	22.605	22.605	45
2022-11-09	21.622	21.622	21.622	21.622	21.622	0
2022-11-08	21.819	21.819	21.622	21.622	21.622	3,968
2022-11-07	22.801	22.801	22.801	22.801	22.801	0
2022-11-04	22.408	22.801	22.408	22.801	22.801	457
2022-11-03	22.015	22.015	22.015	22.015	22.015	305
2022-11-02	22.408	22.408	22.408	22.408	22.408	229
2022-11-01	21.819	21.819	21.819	21.819	21.819	16
2022-10-31	21.819	21.819	21.819	21.819	21.819	0
2022-10-28	21.622	21.819	21.622	21.819	21.819	2,472
2022-10-27	21.622	21.622	21.622	21.622	21.622	254
2022-10-26	22.015	22.015	22.015	22.015	22.015	254
2022-10-25	22.212	22.212	22.212	22.212	22.212	249
2022-10-24	22.605	22.605	22.605	22.605	22.605	5
2022-10-21	23.194	23.194	22.605	22.605	22.605	1,509
2022-10-20	22.801	23.391	22.801	23.391	23.391	3,835
2022-10-19	22.605	22.605	22.605	22.605	22.605	244
2022-10-18	22.605	22.605	22.605	22.605	22.605	335
2022-10-17	22.408	22.408	22.408	22.408	22.408	325
2022-10-14	21.032	22.408	21.032	22.408	22.408	3,222
2022-10-13	21.819	21.819	21.819	21.819	21.819	0
2022-10-12	21.819	21.819	21.819	21.819	21.819	0
2022-10-11	21.819	21.819	21.819	21.819	21.819	244
2022-10-10	22.212	22.212	22.212	22.212	22.212	244
2022-10-07	22.998	22.998	21.622	21.622	21.622	2,162
2022-10-06	22.605	23.588	22.015	23.588	23.588	6,920
2022-10-05	21.229	23.784	21.229	22.605	22.605	12,110
2022-10-04	19.067	21.819	19.067	21.622	21.622	19,818
2022-10-03	21.032	21.032	18.477	19.460	19.460	7,619
2022-09-30	19.165	20.639	18.968	20.639	20.639	12,985
2022-09-29	20.639	20.639	18.870	20.246	20.246	8,962
2022-09-28	20.639	20.639	19.656	19.656	19.656	10,113
2022-09-27	21.032	21.032	21.032	21.032	21.032	254

← NewerPage 17 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.