Nordic Halibut AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	26.536	28.202	26.536	27.760	27.760	11,652
2022-01-07	26.153	26.153	26.153	26.153	26.153	123
2022-01-06	26.531	26.531	26.172	26.172	26.172	575
2022-01-05	26.290	26.531	26.290	26.531	26.531	410
2022-01-04	26.531	26.531	26.241	26.531	26.531	1,752
2022-01-03	26.978	26.978	26.241	26.241	26.241	945
2021-12-30	26.831	26.831	26.738	26.738	26.738	1,643
2021-12-29	26.929	27.126	26.452	26.452	26.452	3,120
2021-12-28	26.634	26.831	26.634	26.831	26.831	289
2021-12-27	25.848	25.848	25.843	25.848	25.848	3,902
2021-12-23	26.045	26.536	26.045	26.241	26.241	889
2021-12-22	25.848	26.536	25.455	26.536	26.536	2,187
2021-12-21	25.946	25.946	25.853	25.853	25.853	106
2021-12-20	26.192	26.192	25.651	25.651	25.651	3,286
2021-12-17	26.629	27.027	26.536	26.541	26.541	1,485
2021-12-16	25.853	26.143	25.853	26.143	26.143	1,181
2021-12-15	25.155	26.339	25.155	26.339	26.339	1,694
2021-12-14	25.750	25.750	25.057	25.057	25.057	5,596
2021-12-13	26.050	26.050	25.853	25.853	25.853	1,452
2021-12-10	26.045	26.045	25.848	25.848	25.848	1,068
2021-12-09	26.251	26.251	26.236	26.236	26.236	486
2021-12-08	26.339	26.526	26.339	26.339	26.339	1,383
2021-12-07	26.339	26.339	26.339	26.339	26.339	595
2021-12-06	26.241	26.344	26.241	26.339	26.339	1,118
2021-12-03	25.946	25.946	25.946	25.946	25.946	2
2021-12-02	26.335	26.335	26.335	26.335	26.335	20,420
2021-12-01	26.054	26.054	26.045	26.045	26.045	406
2021-11-30	26.143	26.143	26.143	26.143	26.143	406
2021-11-29	26.045	26.045	26.035	26.035	26.035	1,543
2021-11-26	27.008	27.008	25.843	25.848	25.848	15,457
2021-11-25	26.929	26.929	26.389	26.438	26.438	3,225
2021-11-24	26.880	26.880	26.531	26.536	26.536	4,069
2021-11-23	26.290	26.733	26.059	26.551	26.551	5,718
2021-11-22	27.421	27.421	26.536	26.949	26.949	8,234
2021-11-19	27.416	27.416	26.634	26.634	26.634	15,008
2021-11-18	27.416	27.416	27.416	27.416	27.416	488
2021-11-17	27.322	27.322	27.322	27.322	27.322	203
2021-11-16	27.519	27.765	27.421	27.519	27.519	6,782
2021-11-15	27.504	27.519	27.224	27.509	27.509	2,360
2021-11-12	27.519	27.976	27.504	27.529	27.529	26,074
2021-11-11	28.005	28.005	27.322	27.509	27.509	2,187
2021-11-10	27.524	28.285	26.531	27.715	27.715	6,476,583
2021-11-09	28.502	29.489	28.502	28.507	28.507	8,299
2021-11-08	29.878	30.747	27.814	28.212	28.212	7,656
2021-11-05	31.450	31.548	30.467	31.352	31.352	6,107
2021-11-04	29.976	34.300	29.976	30.688	30.688	20,217
2021-11-03	28.600	29.475	28.600	29.460	29.460	3,866
2021-11-02	28.797	28.797	28.797	28.797	28.797	325
2021-11-01	27.519	29.475	27.519	29.470	29.470	3,695
2021-10-29	27.126	28.015	27.126	27.519	27.519	5,734
2021-10-28	28.005	28.005	28.005	28.005	28.005	188
2021-10-27	28.005	28.005	28.005	28.005	28.005	203
2021-10-26	28.010	28.010	27.126	27.519	27.519	585
2021-10-25	28.010	28.010	27.027	28.010	28.010	244
2021-10-22	28.005	28.005	28.005	28.005	28.005	203
2021-10-21	27.519	27.529	27.519	27.529	27.529	321
2021-10-20	26.639	27.421	26.639	27.421	27.421	3,608
2021-10-19	27.814	27.814	27.814	27.814	27.814	193

← NewerPage 21 of 21 · 1,258 trading days

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.