Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	40.380	40.600	39.900	40.180	40.180	134,337
2023-11-29	39.640	40.500	39.640	39.960	39.960	130,111
2023-11-28	39.980	39.980	39.420	39.700	39.700	155,103
2023-11-27	40.260	40.520	39.720	39.900	39.900	237,529
2023-11-24	40.800	40.820	40.300	40.600	40.600	96,765
2023-11-23	41.500	41.500	40.060	40.600	40.600	198,641
2023-11-22	40.500	40.600	39.800	40.600	40.600	242,194
2023-11-21	41.380	41.380	39.880	39.960	39.960	282,067
2023-11-20	42.000	42.000	41.080	41.200	41.200	105,940
2023-11-17	41.460	42.380	41.100	42.000	41.330	356,551
2023-11-16	41.820	41.900	40.800	41.020	40.366	300,634
2023-11-15	40.520	41.920	40.520	41.800	41.133	581,631
2023-11-14	39.120	40.360	38.620	40.320	39.677	450,206
2023-11-13	40.000	40.180	39.060	39.060	38.437	264,748
2023-11-10	41.800	41.960	38.920	39.700	39.067	1,499,542
2023-11-09	43.460	43.880	42.940	42.940	42.255	197,985
2023-11-08	43.680	44.100	43.220	43.600	42.905	320,664
2023-11-07	45.100	45.640	43.800	43.860	43.160	289,343
2023-11-06	45.400	46.360	45.100	45.900	45.168	497,626
2023-11-03	45.300	45.880	44.920	45.200	44.479	509,298
2023-11-02	41.980	45.280	41.920	45.200	44.479	1,157,190
2023-11-01	41.000	41.380	40.720	41.300	40.641	381,303
2023-10-31	41.100	41.420	40.040	40.740	40.090	385,164
2023-10-30	40.800	41.520	40.800	41.000	40.346	701,101
2023-10-27	39.560	41.360	39.560	40.720	40.070	410,351
2023-10-26	39.120	40.380	39.120	40.100	39.460	345,046
2023-10-25	39.620	40.220	39.120	39.720	39.086	345,188
2023-10-24	38.300	39.980	38.280	39.620	38.988	387,136
2023-10-23	39.360	39.360	37.500	39.140	38.516	839,775
2023-10-20	40.500	40.900	38.860	39.400	38.772	1,463,057
2023-10-19	40.420	40.980	39.500	39.560	38.929	1,301,060
2023-10-18	42.280	42.680	41.080	41.180	40.523	1,599,158
2023-10-17	44.100	44.720	44.020	44.100	43.397	283,636
2023-10-16	44.300	44.880	44.060	44.420	43.711	368,815
2023-10-13	44.140	44.980	43.900	44.000	43.298	509,330
2023-10-12	45.900	46.780	44.560	44.560	43.849	740,413
2023-10-11	44.500	46.680	44.500	45.900	45.168	839,886
2023-10-10	43.300	44.720	43.160	44.420	43.711	575,805
2023-10-09	44.000	45.000	42.420	42.900	42.216	723,420
2023-10-06	47.500	48.400	42.320	43.220	42.531	2,384,374
2023-10-05	46.000	46.700	45.700	46.120	45.384	386,756
2023-10-04	45.200	46.760	44.720	45.740	45.010	370,003
2023-10-03	46.280	46.460	45.140	45.200	44.479	403,811
2023-10-02	46.400	47.720	46.400	46.740	45.994	442,954
2023-09-29	45.400	46.880	45.400	46.440	45.699	400,720
2023-09-28	44.700	45.640	44.360	45.300	44.577	362,081
2023-09-27	44.460	45.320	44.220	44.720	44.007	313,965
2023-09-26	44.000	44.780	43.160	44.280	43.574	377,256
2023-09-25	45.920	45.920	44.060	44.200	43.495	342,454
2023-09-22	45.960	45.960	44.600	45.340	44.617	391,090
2023-09-21	46.800	46.800	45.380	45.960	45.227	545,581
2023-09-20	46.760	47.100	46.320	46.880	46.132	491,509
2023-09-19	46.200	48.160	46.200	46.580	45.837	731,427
2023-09-18	45.440	46.380	45.240	46.180	45.443	382,115
2023-09-15	44.900	47.120	44.900	45.440	44.715	1,244,326
2023-09-14	44.160	44.940	44.040	44.540	43.830	435,320
2023-09-13	43.200	44.380	43.200	44.160	43.456	472,136
2023-09-12	42.660	43.880	42.380	43.660	42.964	472,946
2023-09-11	41.780	42.480	41.780	42.160	41.487	273,177
2023-09-08	42.000	42.000	41.500	41.780	41.114	310,988

← NewerPage 13 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.