Norske Skog Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 42.180 | 43.400 | 41.800 | 43.140 | 43.140 | 301,654 |
| 2024-05-29 | 41.100 | 42.620 | 40.380 | 42.620 | 42.620 | 281,995 |
| 2024-05-28 | 40.400 | 41.400 | 40.400 | 41.100 | 41.100 | 238,198 |
| 2024-05-27 | 41.000 | 41.000 | 40.320 | 40.360 | 40.360 | 93,230 |
| 2024-05-24 | 40.500 | 41.000 | 40.240 | 41.000 | 41.000 | 125,357 |
| 2024-05-23 | 40.300 | 41.060 | 39.980 | 40.880 | 40.880 | 136,918 |
| 2024-05-22 | 41.480 | 41.580 | 39.880 | 40.300 | 40.300 | 167,168 |
| 2024-05-21 | 40.640 | 41.200 | 39.580 | 41.200 | 41.200 | 253,130 |
| 2024-05-16 | 40.660 | 40.920 | 39.760 | 39.880 | 39.880 | 119,316 |
| 2024-05-15 | 40.000 | 40.900 | 39.920 | 40.560 | 40.560 | 298,259 |
| 2024-05-14 | 38.700 | 40.420 | 38.660 | 40.100 | 40.100 | 323,721 |
| 2024-05-13 | 39.000 | 39.300 | 38.480 | 38.640 | 38.640 | 92,073 |
| 2024-05-10 | 37.840 | 39.800 | 37.840 | 39.000 | 39.000 | 359,678 |
| 2024-05-08 | 37.320 | 38.180 | 37.060 | 38.020 | 38.020 | 162,836 |
| 2024-05-07 | 37.700 | 38.000 | 37.220 | 37.320 | 37.320 | 131,667 |
| 2024-05-06 | 37.200 | 37.400 | 36.660 | 37.380 | 37.380 | 171,485 |
| 2024-05-03 | 36.600 | 37.660 | 36.600 | 37.080 | 37.080 | 107,223 |
| 2024-05-02 | 37.900 | 37.900 | 36.200 | 36.220 | 36.220 | 169,503 |
| 2024-04-30 | 37.660 | 38.160 | 37.320 | 37.360 | 37.360 | 99,329 |
| 2024-04-29 | 38.400 | 38.980 | 37.760 | 37.760 | 37.760 | 101,368 |
| 2024-04-26 | 37.680 | 38.580 | 37.540 | 38.400 | 38.400 | 132,521 |
| 2024-04-25 | 39.000 | 39.300 | 37.300 | 37.540 | 37.540 | 228,166 |
| 2024-04-24 | 37.500 | 39.120 | 37.480 | 38.880 | 38.880 | 372,431 |
| 2024-04-23 | 37.500 | 37.500 | 36.640 | 37.200 | 37.200 | 164,927 |
| 2024-04-22 | 37.000 | 38.500 | 37.000 | 37.360 | 37.360 | 493,163 |
| 2024-04-19 | 34.500 | 36.900 | 34.100 | 36.680 | 36.680 | 870,301 |
| 2024-04-18 | 35.640 | 35.780 | 34.900 | 35.180 | 35.180 | 225,385 |
| 2024-04-17 | 34.300 | 35.700 | 34.300 | 35.700 | 35.700 | 754,929 |
| 2024-04-16 | 34.400 | 34.420 | 33.600 | 33.820 | 33.820 | 235,176 |
| 2024-04-15 | 35.000 | 35.000 | 34.300 | 34.380 | 34.380 | 215,831 |
| 2024-04-12 | 34.140 | 35.300 | 34.140 | 34.900 | 34.900 | 434,229 |
| 2024-04-11 | 34.300 | 34.560 | 34.000 | 34.260 | 34.260 | 216,966 |
| 2024-04-10 | 34.220 | 34.860 | 34.060 | 34.280 | 34.280 | 203,038 |
| 2024-04-09 | 34.180 | 34.600 | 34.060 | 34.220 | 34.220 | 116,668 |
| 2024-04-08 | 34.300 | 34.440 | 34.060 | 34.300 | 34.300 | 157,546 |
| 2024-04-05 | 34.900 | 35.000 | 34.220 | 34.360 | 34.360 | 226,883 |
| 2024-04-04 | 34.480 | 34.980 | 34.400 | 34.900 | 34.900 | 246,413 |
| 2024-04-03 | 34.500 | 34.660 | 34.340 | 34.480 | 34.480 | 189,117 |
| 2024-04-02 | 33.900 | 34.720 | 33.900 | 34.360 | 34.360 | 464,336 |
| 2024-03-27 | 33.500 | 34.100 | 33.360 | 33.540 | 33.540 | 203,903 |
| 2024-03-26 | 33.500 | 33.840 | 33.020 | 33.500 | 33.500 | 157,412 |
| 2024-03-25 | 33.200 | 33.800 | 32.500 | 33.420 | 33.420 | 637,631 |
| 2024-03-22 | 35.240 | 35.240 | 32.860 | 33.360 | 33.360 | 966,705 |
| 2024-03-21 | 34.520 | 35.260 | 34.420 | 35.220 | 35.220 | 324,642 |
| 2024-03-20 | 34.860 | 35.000 | 34.260 | 34.660 | 34.660 | 160,288 |
| 2024-03-19 | 34.100 | 34.600 | 34.000 | 34.440 | 34.440 | 214,773 |
| 2024-03-18 | 35.400 | 35.620 | 34.200 | 34.200 | 34.200 | 274,183 |
| 2024-03-15 | 34.300 | 35.720 | 34.300 | 35.360 | 35.360 | 684,342 |
| 2024-03-14 | 34.200 | 34.420 | 33.640 | 34.300 | 34.300 | 444,254 |
| 2024-03-13 | 35.400 | 35.400 | 34.180 | 34.500 | 34.500 | 481,964 |
| 2024-03-12 | 35.900 | 36.160 | 35.440 | 35.440 | 35.440 | 233,730 |
| 2024-03-11 | 36.000 | 36.600 | 35.540 | 35.600 | 35.600 | 220,150 |
| 2024-03-08 | 36.280 | 36.580 | 36.060 | 36.500 | 36.500 | 407,555 |
| 2024-03-07 | 35.900 | 36.260 | 35.640 | 36.040 | 36.040 | 212,591 |
| 2024-03-06 | 35.800 | 36.040 | 35.660 | 35.900 | 35.900 | 228,944 |
| 2024-03-05 | 36.360 | 36.600 | 35.660 | 35.740 | 35.740 | 193,843 |
| 2024-03-04 | 37.420 | 37.500 | 36.460 | 36.580 | 36.580 | 208,209 |
| 2024-03-01 | 36.080 | 37.880 | 36.080 | 37.460 | 37.460 | 371,491 |
| 2024-02-29 | 36.500 | 36.660 | 36.100 | 36.160 | 36.160 | 2,176,185 |
| 2024-02-28 | 36.760 | 37.240 | 36.240 | 36.820 | 36.820 | 165,466 |
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.