Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	63.450	64.400	62.650	63.750	62.733	383,351
2023-03-13	65.500	66.250	62.350	63.400	62.389	578,869
2023-03-10	66.000	66.900	65.200	65.400	64.357	667,280
2023-03-09	67.950	67.950	66.800	66.800	65.734	384,097
2023-03-08	66.100	68.100	65.700	67.700	66.620	525,512
2023-03-07	67.000	67.400	66.300	66.450	65.390	306,475
2023-03-06	67.900	67.900	66.200	66.950	65.882	469,030
2023-03-03	67.250	68.150	66.950	67.500	66.423	288,758
2023-03-02	67.500	67.500	66.650	67.050	65.980	353,337
2023-03-01	67.150	68.400	67.150	67.350	66.276	537,475
2023-02-28	64.400	67.000	64.000	67.000	65.931	1,036,148
2023-02-27	64.300	65.000	64.050	64.450	63.422	292,938
2023-02-24	65.100	65.450	64.100	64.200	63.176	469,248
2023-02-23	64.800	65.300	64.350	64.700	63.668	515,472
2023-02-22	65.500	65.500	64.000	64.600	63.570	698,255
2023-02-21	67.300	67.300	64.800	65.800	64.750	797,971
2023-02-20	68.600	69.350	67.000	67.000	65.931	683,475
2023-02-17	68.500	68.850	67.950	68.350	67.260	543,782
2023-02-16	68.800	69.650	68.450	68.550	67.457	1,097,301
2023-02-15	69.000	69.200	68.100	68.400	67.309	579,487
2023-02-14	69.100	70.150	68.600	69.100	67.998	865,159
2023-02-13	68.000	68.700	66.800	68.550	67.457	701,158
2023-02-10	68.200	69.500	67.550	67.800	66.718	942,309
2023-02-09	70.000	70.500	68.100	68.100	67.014	1,391,678
2023-02-08	71.000	71.400	70.000	70.000	68.883	20,969,001
2023-02-07	75.200	76.750	75.000	75.800	74.591	745,762
2023-02-06	72.400	75.000	72.000	74.500	73.312	711,193
2023-02-03	70.500	73.200	69.800	72.400	71.245	729,747
2023-02-02	69.600	71.750	69.300	70.250	69.129	959,064
2023-02-01	68.600	69.500	66.800	68.200	67.112	974,274
2023-01-31	69.500	69.800	66.750	68.300	67.211	1,053,673
2023-01-30	72.350	73.200	69.450	69.450	68.342	1,367,396
2023-01-27	78.050	78.750	71.150	71.300	70.163	2,472,778
2023-01-26	72.000	74.200	71.000	74.000	72.820	902,715
2023-01-25	72.800	72.800	70.600	70.950	69.818	248,460
2023-01-24	73.500	74.550	71.850	72.600	71.442	592,857
2023-01-23	71.700	74.250	71.150	73.150	71.983	1,392,779
2023-01-20	65.500	68.000	65.500	67.750	66.669	300,616
2023-01-19	64.800	66.300	64.250	65.600	64.554	227,194
2023-01-18	66.700	66.700	65.250	65.300	64.258	224,670
2023-01-17	66.050	67.300	65.700	66.700	65.636	175,397
2023-01-16	66.500	67.200	65.300	66.750	65.685	282,493
2023-01-13	69.450	69.500	65.950	66.350	65.292	558,203
2023-01-12	70.200	70.500	68.650	69.300	68.195	261,469
2023-01-11	72.900	72.900	69.750	70.000	68.883	280,308
2023-01-10	72.000	72.300	71.150	72.000	70.851	257,276
2023-01-09	72.800	74.000	72.050	72.050	70.901	348,317
2023-01-06	70.000	72.900	69.900	71.900	70.753	410,104
2023-01-05	69.750	70.150	69.400	69.400	68.293	311,098
2023-01-04	68.100	70.150	67.850	68.950	67.850	461,699
2023-01-03	69.200	69.200	67.600	67.850	66.768	153,894
2023-01-02	67.750	69.250	67.400	68.900	67.801	136,802
2022-12-30	66.250	67.450	66.100	67.250	66.177	136,220
2022-12-29	65.750	66.700	64.850	66.700	65.636	112,976
2022-12-28	67.950	67.950	66.150	66.150	65.095	95,176
2022-12-27	66.850	67.550	66.300	67.350	66.276	94,597
2022-12-23	66.550	66.650	65.600	66.500	65.439	104,957
2022-12-22	67.750	68.000	66.200	66.500	65.439	285,164
2022-12-21	67.500	68.850	67.000	67.400	66.325	361,267
2022-12-20	66.750	67.500	65.200	67.200	66.128	424,093

← NewerPage 16 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.