Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	37.740	38.100	37.340	38.060	38.060	30,791
2024-08-21	38.160	38.160	37.380	37.740	37.740	66,367
2024-08-20	38.120	38.780	37.700	37.740	37.740	23,005
2024-08-19	38.300	38.380	38.080	38.120	38.120	30,780
2024-08-16	38.580	38.840	38.140	38.380	38.380	64,217
2024-08-15	39.000	39.000	37.900	38.140	38.140	66,616
2024-08-14	39.000	39.000	38.040	38.580	38.580	560,669
2024-08-13	37.900	38.920	37.900	38.500	38.500	50,252
2024-08-12	37.580	38.980	37.580	38.580	38.580	59,289
2024-08-09	37.540	38.800	37.540	37.980	37.980	48,863
2024-08-08	38.100	38.100	37.400	37.860	37.860	49,676
2024-08-07	37.540	38.260	37.120	37.920	37.920	106,181
2024-08-06	38.040	39.000	37.060	37.540	37.540	112,142
2024-08-05	37.300	38.040	35.300	37.560	37.560	492,390
2024-08-02	40.540	40.540	38.660	38.660	38.660	251,608
2024-08-01	40.640	40.980	40.260	40.540	40.540	102,317
2024-07-31	40.800	41.000	40.460	40.500	40.500	48,536
2024-07-30	40.900	41.000	40.500	40.920	40.920	26,851
2024-07-29	40.520	41.000	40.520	40.740	40.740	84,596
2024-07-26	40.800	41.060	40.480	40.520	40.520	72,514
2024-07-25	41.100	41.100	40.140	40.840	40.840	201,955
2024-07-24	40.500	41.360	40.240	41.360	41.360	82,971
2024-07-23	40.620	40.940	40.320	40.640	40.640	89,857
2024-07-22	41.140	41.280	40.620	40.820	40.820	104,158
2024-07-19	41.600	41.700	40.940	41.120	41.120	101,217
2024-07-18	41.600	42.080	41.200	41.540	41.540	590,389
2024-07-17	41.520	42.140	41.380	41.900	41.900	79,028
2024-07-16	41.920	42.640	41.520	41.680	41.680	100,090
2024-07-15	42.780	43.980	41.960	41.960	41.960	232,347
2024-07-12	42.800	43.980	41.600	43.300	43.300	948,111
2024-07-11	41.500	41.760	40.280	40.760	40.760	465,846
2024-07-10	42.100	42.560	41.160	41.300	41.300	115,564
2024-07-09	43.360	43.500	41.680	42.160	42.160	476,391
2024-07-08	42.940	43.860	42.200	42.200	42.200	424,885
2024-07-05	43.000	43.980	43.000	43.420	43.420	179,819
2024-07-04	43.000	43.480	42.560	43.260	43.260	145,216
2024-07-03	41.340	42.960	41.300	42.640	42.640	322,332
2024-07-02	40.740	41.700	40.700	41.560	41.560	104,678
2024-07-01	42.900	42.900	40.620	40.720	40.720	181,193
2024-06-28	42.020	43.100	42.020	42.300	42.300	172,739
2024-06-27	41.780	42.620	41.780	42.000	42.000	171,833
2024-06-26	40.880	41.960	40.880	41.580	41.580	88,921
2024-06-25	41.000	41.240	40.580	40.880	40.880	43,091
2024-06-24	41.000	41.540	40.520	41.320	41.320	61,467
2024-06-21	42.180	42.180	41.000	41.000	41.000	163,693
2024-06-20	42.100	42.980	42.100	42.180	42.180	233,384
2024-06-19	41.800	43.200	41.660	42.680	42.680	169,315
2024-06-18	41.220	41.980	41.020	41.320	41.320	112,694
2024-06-17	42.000	42.900	40.840	41.280	41.280	127,150
2024-06-14	43.000	43.000	41.680	42.200	42.200	83,215
2024-06-13	42.200	42.980	41.700	42.200	42.200	107,115
2024-06-12	41.420	42.620	41.280	42.200	42.200	119,013
2024-06-11	42.960	42.960	41.220	41.220	41.220	59,982
2024-06-10	41.500	42.800	41.240	42.400	42.400	85,660
2024-06-07	42.800	43.500	42.240	42.260	42.260	163,684
2024-06-06	42.900	43.500	42.180	43.000	43.000	173,988
2024-06-05	42.260	43.000	41.880	43.000	43.000	223,780
2024-06-04	43.780	43.780	41.700	42.000	42.000	126,456
2024-06-03	43.300	43.800	42.620	43.280	43.280	266,236
2024-05-31	43.100	43.880	42.760	42.800	42.800	263,305

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-20	0.6700 NOK
2020-08-31	3.0000 NOK
2020-04-17	3.2500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.