Nordic Halibut AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	21.622	22.015	21.622	21.622	21.622	4,755
2022-09-23	21.425	21.425	21.425	21.425	21.425	0
2022-09-22	21.425	21.425	21.425	21.425	21.425	91
2022-09-21	21.622	21.622	21.622	21.622	21.622	203
2022-09-20	22.605	22.605	21.032	21.229	21.229	14,047
2022-09-19	22.605	22.998	22.015	22.015	22.015	7,357
2022-09-16	22.605	23.588	22.015	22.408	22.408	9,933
2022-09-15	22.998	23.588	22.015	22.408	22.408	16,996
2022-09-14	22.605	22.605	22.605	22.605	22.605	0
2022-09-13	22.605	22.605	22.605	22.605	22.605	646
2022-09-12	22.408	22.408	22.408	22.408	22.408	244
2022-09-09	22.408	22.801	22.408	22.801	22.801	413
2022-09-08	22.015	22.212	21.819	21.819	21.819	1,470
2022-09-07	22.212	22.408	22.212	22.408	22.408	1,452
2022-09-06	23.588	23.588	21.425	21.819	21.819	66,441
2022-09-05	22.605	23.588	22.605	23.588	23.588	93
2022-09-02	23.588	23.588	21.032	23.194	23.194	17,236
2022-09-01	22.998	24.570	22.998	23.391	23.391	47,527
2022-08-31	23.391	23.588	23.391	23.588	23.588	659
2022-08-30	23.391	23.391	23.391	23.391	23.391	3,459
2022-08-29	23.194	23.784	23.194	23.391	23.391	1,757
2022-08-26	23.194	23.194	23.194	23.194	23.194	243
2022-08-25	23.194	23.194	23.194	23.194	23.194	254
2022-08-24	23.391	23.391	23.194	23.194	23.194	1,450
2022-08-23	23.588	23.981	23.588	23.981	23.981	525
2022-08-22	23.588	23.588	23.588	23.588	23.588	193
2022-08-19	23.588	24.374	23.588	24.374	24.374	169
2022-08-18	24.374	24.374	24.374	24.374	24.374	195
2022-08-17	24.374	24.374	23.981	23.981	23.981	20,451
2022-08-16	24.177	24.570	23.981	24.570	24.570	2,039
2022-08-15	24.964	24.964	24.964	24.964	24.964	244
2022-08-12	24.767	24.767	24.767	24.767	24.767	0
2022-08-11	24.767	24.767	24.767	24.767	24.767	1,119
2022-08-10	23.981	23.981	23.981	23.981	23.981	7
2022-08-09	24.374	24.374	23.981	23.981	23.981	218
2022-08-08	24.374	24.374	24.374	24.374	24.374	244
2022-08-05	24.374	24.570	24.374	24.570	24.570	212
2022-08-04	24.570	24.570	24.177	24.570	24.570	2,588
2022-08-03	24.570	24.570	24.570	24.570	24.570	6
2022-08-02	24.767	24.767	24.570	24.570	24.570	87
2022-08-01	24.767	24.767	24.767	24.767	24.767	203
2022-07-29	24.767	24.767	24.767	24.767	24.767	508
2022-07-28	24.964	24.964	24.767	24.767	24.767	284
2022-07-27	24.767	24.964	24.767	24.964	24.964	641
2022-07-26	24.767	24.964	24.767	24.964	24.964	702
2022-07-25	24.964	24.964	24.570	24.570	24.570	20,798
2022-07-22	24.570	24.570	24.570	24.570	24.570	254
2022-07-21	24.570	24.570	24.570	24.570	24.570	254
2022-07-20	24.570	24.570	24.570	24.570	24.570	213
2022-07-19	24.570	24.570	24.570	24.570	24.570	0
2022-07-18	24.570	26.143	24.570	24.570	24.570	42,735
2022-07-15	26.143	26.143	25.750	25.750	25.750	8,481
2022-07-14	25.553	25.553	25.553	25.553	25.553	0
2022-07-13	26.143	26.143	25.553	25.553	25.553	1,482
2022-07-12	25.553	25.750	25.553	25.750	25.750	1,373
2022-07-11	24.964	24.964	24.964	24.964	24.964	0
2022-07-08	24.964	24.964	24.964	24.964	24.964	254
2022-07-07	24.767	24.767	24.767	24.767	24.767	203
2022-07-06	24.570	24.570	24.570	24.570	24.570	0
2022-07-05	25.553	25.553	24.570	24.570	24.570	1,121

← NewerPage 18 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.