Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	36.220	36.780	36.200	36.760	36.760	187,686
2024-02-26	36.180	36.500	35.540	36.400	36.400	159,213
2024-02-23	36.300	36.500	36.180	36.400	36.400	233,605
2024-02-22	36.100	36.500	35.800	36.140	36.140	219,010
2024-02-21	37.360	37.360	36.000	36.100	36.100	226,014
2024-02-20	37.100	37.380	36.880	36.920	36.920	184,256
2024-02-19	37.760	37.800	37.200	37.580	37.580	110,015
2024-02-16	37.480	37.780	37.220	37.780	37.780	245,272
2024-02-15	37.260	37.480	36.720	37.220	37.220	204,122
2024-02-14	36.960	37.420	36.600	37.360	37.360	347,515
2024-02-13	37.180	37.220	36.100	36.580	36.580	514,027
2024-02-12	36.500	37.380	36.380	37.300	37.300	369,057
2024-02-09	37.220	37.400	35.840	36.460	36.460	606,309
2024-02-08	35.700	37.480	35.100	37.400	37.400	825,566
2024-02-07	36.200	36.500	35.700	35.700	35.700	320,969
2024-02-06	36.100	36.240	35.700	36.200	36.200	321,084
2024-02-05	36.840	37.040	35.760	36.000	36.000	430,230
2024-02-02	36.080	37.060	36.080	37.040	37.040	327,281
2024-02-01	36.400	36.520	35.860	36.460	36.460	430,171
2024-01-31	36.340	36.660	35.680	36.460	36.460	697,918
2024-01-30	37.460	37.460	36.480	36.640	36.640	401,926
2024-01-29	37.300	37.340	36.560	37.160	37.160	338,482
2024-01-26	37.020	37.340	36.560	37.340	37.340	452,266
2024-01-25	38.000	38.040	36.500	37.000	37.000	1,181,251
2024-01-24	38.980	38.980	38.320	38.320	38.320	196,652
2024-01-23	38.080	38.560	37.920	38.560	38.560	246,172
2024-01-22	37.600	38.240	37.600	38.080	38.080	227,146
2024-01-19	38.500	39.000	37.580	37.620	37.620	423,313
2024-01-18	38.940	39.100	38.400	38.540	38.540	389,935
2024-01-17	39.100	39.160	38.300	38.920	38.920	319,372
2024-01-16	40.300	40.300	39.100	39.500	39.500	674,125
2024-01-15	40.280	40.520	40.000	40.000	40.000	437,281
2024-01-12	40.680	40.820	40.320	40.680	40.680	118,654
2024-01-11	40.160	40.600	39.940	40.300	40.300	276,128
2024-01-10	41.140	41.140	40.000	40.000	40.000	458,617
2024-01-09	41.500	41.500	40.320	40.820	40.820	495,387
2024-01-08	40.360	41.940	40.280	41.580	41.580	424,286
2024-01-05	40.820	40.820	39.900	40.560	40.560	292,225
2024-01-04	40.500	41.020	40.220	40.980	40.980	231,960
2024-01-03	41.040	41.300	39.840	40.200	40.200	342,350
2024-01-02	41.600	42.400	40.880	41.340	41.340	203,592
2023-12-29	41.000	41.460	40.980	41.400	41.400	288,541
2023-12-28	41.700	41.700	40.820	41.180	41.180	194,644
2023-12-27	41.240	41.800	41.200	41.360	41.360	177,200
2023-12-22	41.000	41.640	40.940	41.020	41.020	127,305
2023-12-21	41.400	41.560	40.820	41.420	41.420	155,078
2023-12-20	41.700	42.000	41.000	41.420	41.420	203,081
2023-12-19	42.000	42.860	41.380	41.500	41.500	211,663
2023-12-18	42.120	42.640	41.580	42.280	42.280	206,496
2023-12-15	40.820	42.280	40.820	41.680	41.680	496,682
2023-12-14	39.480	40.840	39.480	40.440	40.440	254,283
2023-12-13	39.800	39.980	39.020	39.100	39.100	289,357
2023-12-12	40.320	40.740	39.700	39.860	39.860	308,475
2023-12-11	41.520	41.680	40.900	40.900	40.900	217,893
2023-12-08	41.260	41.820	40.880	41.760	41.760	208,246
2023-12-07	41.660	41.880	40.720	41.260	41.260	135,873
2023-12-06	41.600	41.940	41.160	41.800	41.800	710,861
2023-12-05	41.000	41.600	40.960	41.040	41.040	108,225
2023-12-04	41.000	41.480	40.700	41.000	41.000	264,918
2023-12-01	40.500	41.000	40.040	40.500	40.500	146,583

← NewerPage 12 of 21 · 1,257 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.