Nordic Halibut AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	25.357	26.143	25.357	26.143	26.143	3,774
2022-07-01	24.374	24.374	24.374	24.374	24.374	51,138
2022-06-30	25.160	25.160	24.374	24.374	24.374	601
2022-06-29	25.160	25.160	25.160	25.160	25.160	0
2022-06-28	25.160	25.160	25.160	25.160	25.160	136
2022-06-27	25.160	25.160	25.160	25.160	25.160	100
2022-06-24	25.750	25.750	25.750	25.750	25.750	100
2022-06-23	25.553	25.553	25.160	25.160	25.160	1,155
2022-06-22	25.357	25.946	25.357	25.946	25.946	5,284
2022-06-21	25.357	25.357	25.357	25.357	25.357	353
2022-06-20	25.553	25.553	24.964	24.964	24.964	356
2022-06-17	25.750	25.946	25.750	25.946	25.946	1,220
2022-06-16	25.750	25.750	25.750	25.750	25.750	733
2022-06-15	25.160	25.553	24.767	25.553	25.553	1,780
2022-06-14	26.143	26.143	25.160	25.160	25.160	51,234
2022-06-13	26.536	26.536	26.536	26.536	26.536	813
2022-06-10	25.946	26.143	25.946	26.143	26.143	3,075
2022-06-09	26.339	26.339	25.553	25.750	25.750	3,506
2022-06-08	26.339	26.536	26.339	26.339	26.339	7,583
2022-06-07	26.536	26.536	26.536	26.536	26.536	12,839
2022-06-03	26.339	26.536	25.357	26.339	26.339	4,345
2022-06-02	26.536	26.536	25.750	25.750	25.750	966
2022-06-01	26.536	26.536	26.536	26.536	26.536	3,631
2022-05-31	25.553	26.536	25.553	26.536	26.536	29,033
2022-05-30	26.536	26.536	26.536	26.536	26.536	501
2022-05-27	26.536	26.536	26.143	26.339	26.339	12,226
2022-05-25	25.357	26.536	25.357	26.536	26.536	16,157
2022-05-24	26.536	26.536	25.553	26.339	26.339	23,437
2022-05-23	26.536	26.536	26.536	26.536	26.536	8,577
2022-05-20	25.357	26.536	25.357	25.553	25.553	8,025
2022-05-19	26.339	26.339	26.339	26.339	26.339	177
2022-05-18	25.750	25.750	25.750	25.750	25.750	916
2022-05-16	25.946	25.946	25.946	25.946	25.946	198
2022-05-13	26.536	26.536	26.143	26.143	26.143	1,083
2022-05-12	25.946	25.946	25.946	25.946	25.946	198
2022-05-11	26.339	26.339	25.553	25.553	25.553	1,054
2022-05-10	24.767	26.733	24.767	26.733	26.733	2,238
2022-05-09	25.750	25.750	25.750	25.750	25.750	1,019
2022-05-06	25.946	26.143	25.946	26.143	26.143	4,004
2022-05-05	26.143	26.143	25.946	26.143	26.143	5,087
2022-05-04	27.126	27.322	26.143	27.322	27.322	2,625
2022-05-03	27.322	27.322	27.322	27.322	27.322	225
2022-05-02	27.322	27.322	27.322	27.322	27.322	0
2022-04-29	27.322	27.322	26.929	27.322	27.322	1,088
2022-04-28	27.519	27.519	27.519	27.519	27.519	25
2022-04-27	27.912	27.912	27.912	27.912	27.912	0
2022-04-26	27.126	27.912	27.126	27.912	27.912	98
2022-04-25	26.929	28.109	26.929	28.109	28.109	2,321
2022-04-22	27.519	27.519	27.519	27.519	27.519	80
2022-04-21	27.519	27.519	27.519	27.519	27.519	26
2022-04-20	27.519	27.519	26.929	27.322	27.322	2,587
2022-04-19	27.519	28.109	27.519	28.109	28.109	1,157
2022-04-13	27.322	27.322	27.126	27.322	27.322	2,868
2022-04-12	26.536	26.536	26.536	26.536	26.536	0
2022-04-11	26.536	26.536	26.536	26.536	26.536	4,212
2022-04-08	25.750	25.750	25.750	25.750	25.750	447
2022-04-07	25.553	26.143	25.553	26.143	26.143	4,674
2022-04-06	26.733	26.733	26.733	26.733	26.733	5
2022-04-05	25.946	26.929	25.750	25.750	25.750	164
2022-04-04	27.126	27.322	26.929	27.126	27.126	4,629

← NewerPage 19 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.