Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	46.420	46.500	45.000	45.800	45.069	453,165
2023-06-14	46.900	47.140	46.120	46.300	45.561	222,113
2023-06-13	48.580	48.820	46.300	46.660	45.916	871,322
2023-06-12	45.600	46.880	45.000	45.980	45.247	446,639
2023-06-09	45.800	45.800	44.260	45.600	44.873	608,548
2023-06-08	44.820	46.040	44.120	46.000	45.266	740,753
2023-06-07	41.300	44.820	41.080	44.520	43.810	1,173,574
2023-06-06	41.780	41.780	41.120	41.340	40.681	227,341
2023-06-05	42.000	42.300	41.780	41.780	41.114	307,520
2023-06-02	41.500	42.280	41.500	41.620	40.956	389,740
2023-06-01	40.860	41.800	40.740	41.400	40.740	389,108
2023-05-31	42.000	42.160	40.700	41.000	40.346	872,254
2023-05-30	42.400	42.640	41.860	42.160	41.487	508,275
2023-05-26	42.600	43.120	42.000	42.400	41.724	516,272
2023-05-25	43.860	44.060	42.540	42.580	41.901	606,953
2023-05-24	45.200	45.200	43.660	43.820	43.121	343,292
2023-05-23	44.540	45.560	44.120	45.200	44.479	395,712
2023-05-22	43.900	44.700	43.560	44.200	43.495	345,774
2023-05-19	44.300	44.900	43.900	43.900	43.200	298,084
2023-05-16	43.620	45.100	43.420	43.900	43.200	611,757
2023-05-15	43.600	44.200	43.300	43.540	42.845	492,275
2023-05-12	44.200	44.620	43.140	43.600	42.905	929,636
2023-05-11	44.600	44.940	44.160	44.160	43.456	553,746
2023-05-10	44.900	45.040	43.900	44.280	43.574	605,273
2023-05-09	45.940	45.940	44.520	44.740	44.026	423,386
2023-05-08	46.400	46.700	45.800	46.000	45.266	482,972
2023-05-05	46.000	46.340	45.480	46.280	45.542	442,011
2023-05-04	45.360	46.900	45.200	45.340	44.617	703,236
2023-05-03	45.500	45.680	44.520	44.940	44.223	639,087
2023-05-02	47.500	47.780	45.240	45.500	44.774	1,241,375
2023-04-28	46.680	47.500	45.940	47.300	46.546	1,664,719
2023-04-27	46.500	47.600	44.120	45.520	44.794	3,845,190
2023-04-26	52.300	52.900	51.750	51.750	50.925	701,476
2023-04-25	53.050	53.450	52.100	52.550	51.712	744,802
2023-04-24	52.400	54.100	52.250	53.900	53.040	580,216
2023-04-21	53.000	53.200	51.600	52.400	51.564	1,267,485
2023-04-20	54.950	54.950	53.650	53.900	53.040	1,158,706
2023-04-19	56.000	56.300	55.600	55.600	54.713	563,127
2023-04-18	57.000	57.600	56.200	56.200	55.304	686,008
2023-04-17	55.700	57.850	55.600	56.850	55.943	938,109
2023-04-14	58.750	58.750	55.050	55.050	54.172	2,205,643
2023-04-13	58.050	58.900	57.600	58.500	57.567	503,199
2023-04-12	60.000	60.050	57.850	58.500	57.567	914,754
2023-04-11	58.900	59.800	58.800	59.550	58.600	505,651
2023-04-05	58.600	58.700	57.900	57.900	56.976	304,963
2023-04-04	57.850	59.550	57.350	58.250	57.321	733,925
2023-04-03	58.750	58.750	57.500	57.500	56.583	266,673
2023-03-31	57.900	58.550	57.250	57.700	56.780	360,883
2023-03-30	58.800	58.800	56.200	57.550	56.632	529,816
2023-03-29	57.500	58.950	57.000	58.650	57.714	290,315
2023-03-28	57.850	58.500	56.550	57.100	56.189	329,716
2023-03-27	57.450	58.000	56.550	57.350	56.435	375,565
2023-03-24	58.100	58.200	56.350	56.650	55.746	465,678
2023-03-23	59.900	59.900	58.250	58.400	57.468	442,884
2023-03-22	60.000	60.500	59.250	59.950	58.994	440,882
2023-03-21	60.000	60.450	59.300	59.900	58.945	391,782
2023-03-20	57.600	60.050	56.000	59.600	58.649	588,216
2023-03-17	60.100	61.000	57.950	58.500	57.567	719,483
2023-03-16	60.850	61.900	58.350	59.450	58.502	682,489
2023-03-15	63.800	63.950	60.050	60.750	59.781	904,165

← NewerPage 15 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.