Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	41.700	42.600	41.600	41.600	40.936	319,667
2023-09-06	41.800	42.540	41.600	41.640	40.976	382,409
2023-09-05	41.920	42.360	41.700	41.960	41.291	420,623
2023-09-04	42.300	43.440	42.180	42.180	41.507	498,687
2023-09-01	42.900	43.160	41.500	42.240	41.566	1,408,235
2023-08-31	44.200	44.340	43.500	43.860	43.160	462,190
2023-08-30	44.400	44.580	43.440	43.880	43.180	323,568
2023-08-29	44.260	44.900	43.960	44.160	43.456	409,502
2023-08-28	43.100	44.300	43.100	44.260	43.554	389,132
2023-08-25	43.000	43.500	42.620	43.020	42.334	261,310
2023-08-24	44.200	44.460	42.620	42.640	41.960	525,451
2023-08-23	44.440	44.760	44.100	44.280	43.574	251,953
2023-08-22	44.840	45.600	44.540	44.700	43.987	390,199
2023-08-21	44.520	45.300	44.440	44.560	43.849	372,260
2023-08-18	45.500	45.500	43.960	44.520	43.810	469,340
2023-08-17	45.020	46.000	44.920	45.240	44.518	422,358
2023-08-16	45.100	45.620	44.940	45.300	44.577	335,763
2023-08-15	46.000	46.440	45.340	45.340	44.617	294,195
2023-08-14	45.700	46.520	45.700	45.960	45.227	434,642
2023-08-11	45.880	46.600	45.740	46.120	45.384	268,545
2023-08-10	45.040	46.240	44.920	46.040	45.306	589,453
2023-08-09	45.000	45.260	44.600	44.860	44.144	350,653
2023-08-08	44.900	45.040	44.100	44.360	43.652	353,787
2023-08-07	45.200	45.760	44.700	44.860	44.144	400,905
2023-08-04	44.500	45.420	44.180	45.260	44.538	344,878
2023-08-03	44.440	44.440	43.620	44.340	43.633	380,757
2023-08-02	44.680	45.100	43.800	44.240	43.534	605,593
2023-08-01	45.420	45.620	44.960	45.100	44.381	529,112
2023-07-31	45.420	45.700	44.900	45.400	44.676	395,760
2023-07-28	45.680	45.880	44.760	45.400	44.676	370,986
2023-07-27	44.660	45.820	44.660	45.680	44.951	455,624
2023-07-26	43.800	44.680	43.800	44.520	43.810	383,977
2023-07-25	43.200	44.340	42.760	43.920	43.219	539,571
2023-07-24	42.540	43.520	42.300	42.900	42.216	417,867
2023-07-21	42.900	43.020	42.220	42.500	41.822	497,224
2023-07-20	43.400	43.700	42.940	43.020	42.334	517,038
2023-07-19	42.020	43.620	42.020	43.580	42.885	394,339
2023-07-18	42.120	42.760	41.660	42.300	41.625	683,601
2023-07-17	43.520	45.140	42.260	42.760	42.078	876,366
2023-07-14	42.500	44.200	42.000	43.760	43.062	1,466,481
2023-07-13	45.800	46.280	44.920	45.940	45.207	438,750
2023-07-12	44.500	46.000	44.260	45.700	44.971	458,027
2023-07-11	43.140	44.640	43.000	44.240	43.534	517,285
2023-07-10	43.960	43.960	42.280	43.160	42.472	509,880
2023-07-07	43.700	43.980	43.140	43.980	43.278	172,005
2023-07-06	44.360	44.840	43.400	43.400	42.708	279,905
2023-07-05	45.200	45.600	44.500	44.640	43.928	399,421
2023-07-04	43.000	45.680	43.000	45.580	44.853	608,670
2023-07-03	42.220	43.280	42.180	42.980	42.294	245,982
2023-06-30	42.500	42.560	42.000	42.220	41.547	233,116
2023-06-29	42.400	42.500	41.580	42.080	41.409	331,157
2023-06-28	41.300	42.240	41.020	42.240	41.566	333,526
2023-06-27	41.360	41.460	40.560	41.120	40.464	341,751
2023-06-26	41.400	41.600	40.700	41.240	40.582	395,340
2023-06-23	41.600	41.920	41.200	41.560	40.897	501,440
2023-06-22	41.780	42.640	41.400	41.700	41.035	401,108
2023-06-21	44.980	44.980	41.840	41.980	41.310	1,010,730
2023-06-20	45.000	45.300	44.200	44.460	43.751	217,579
2023-06-19	45.660	45.660	44.480	45.300	44.577	327,883
2023-06-16	45.800	46.240	45.080	45.780	45.050	348,437

← NewerPage 14 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.