Nordic Halibut AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	25.160	26.536	25.160	26.536	26.536	2,029
2022-03-31	26.035	26.035	25.072	25.072	25.072	179
2022-03-30	24.570	25.558	22.998	25.553	25.553	12,152
2022-03-29	25.848	25.848	24.570	25.553	25.553	7,459
2022-03-28	27.126	27.126	25.553	25.553	25.553	40,763
2022-03-25	27.322	27.322	26.536	27.317	27.317	10,063
2022-03-24	28.492	28.492	28.492	28.492	28.492	130
2022-03-23	28.502	28.502	28.502	28.502	28.502	101
2022-03-22	26.634	28.502	26.595	28.502	28.502	16,791
2022-03-21	27.519	27.922	27.519	27.922	27.922	3,358
2022-03-18	26.143	27.922	26.143	27.922	27.922	4,758
2022-03-17	25.062	26.251	24.565	26.251	26.251	23,622
2022-03-16	23.730	24.914	23.730	24.757	24.757	12,872
2022-03-15	23.573	23.573	23.573	23.573	23.573	254
2022-03-14	23.583	23.583	23.583	23.583	23.583	34
2022-03-11	23.583	23.583	23.583	23.583	23.583	203
2022-03-10	23.588	23.588	23.440	23.440	23.440	656
2022-03-09	23.588	23.588	23.588	23.588	23.588	101
2022-03-08	23.588	23.588	23.588	23.588	23.588	0
2022-03-07	23.588	23.882	23.588	23.588	23.588	15,889
2022-03-04	23.784	24.521	23.784	24.511	24.511	10,602
2022-03-03	23.588	23.588	23.588	23.588	23.588	0
2022-03-02	23.981	25.003	23.588	23.588	23.588	13,800
2022-03-01	24.128	24.128	23.686	23.686	23.686	327
2022-02-28	24.521	24.570	24.521	24.521	24.521	7,477
2022-02-25	24.561	24.561	24.561	24.561	24.561	0
2022-02-24	23.588	24.561	23.588	24.561	24.561	399
2022-02-23	24.561	24.570	24.521	24.521	24.521	4,649
2022-02-22	24.561	24.570	23.686	24.546	24.546	8,218
2022-02-21	24.570	24.570	24.570	24.570	24.570	0
2022-02-18	24.570	24.570	24.570	24.570	24.570	0
2022-02-17	24.561	24.570	24.561	24.570	24.570	3,385
2022-02-16	24.511	24.747	24.511	24.747	24.747	169
2022-02-15	24.570	24.570	23.509	23.509	23.509	6,349
2022-02-14	24.570	24.772	24.276	24.565	24.565	9,029
2022-02-11	24.865	24.865	24.865	24.865	24.865	24
2022-02-10	24.767	24.767	24.767	24.767	24.767	0
2022-02-09	25.160	25.647	24.089	24.767	24.767	3,591
2022-02-08	25.062	25.062	25.062	25.062	25.062	203
2022-02-07	25.366	25.366	25.062	25.062	25.062	11,085
2022-02-04	25.651	25.651	25.651	25.651	25.651	0
2022-02-03	25.651	25.651	25.651	25.651	25.651	150
2022-02-02	25.750	25.750	25.750	25.750	25.750	203
2022-02-01	25.745	25.745	25.745	25.745	25.745	1,774
2022-01-31	25.160	25.160	25.160	25.160	25.160	0
2022-01-28	25.160	25.160	25.160	25.160	25.160	0
2022-01-27	25.308	25.553	25.160	25.160	25.160	1,961
2022-01-26	25.317	26.192	25.317	26.192	26.192	60
2022-01-25	25.799	25.799	25.553	25.553	25.553	1,331
2022-01-24	27.519	27.519	25.553	25.553	25.553	8,859
2022-01-21	27.519	27.710	26.836	27.710	27.710	2,252
2022-01-20	28.890	28.890	26.831	26.831	26.831	2,452
2022-01-19	29.091	29.091	28.394	28.394	28.394	22,822
2022-01-18	28.747	28.747	28.747	28.747	28.747	3
2022-01-17	28.384	29.086	28.384	28.502	28.502	3,019
2022-01-14	28.384	28.384	28.109	28.109	28.109	1,050
2022-01-13	28.384	28.384	28.379	28.384	28.384	963
2022-01-12	27.529	28.398	27.529	28.109	28.109	366
2022-01-11	28.207	28.403	27.421	27.814	27.814	8,683
2022-01-10	26.536	28.202	26.536	27.760	27.760	11,652

← NewerPage 20 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.