Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	62.250	67.500	62.250	66.850	65.784	722,678
2022-12-16	61.300	62.400	60.750	62.100	61.109	184,658
2022-12-15	63.550	63.550	61.250	61.550	60.568	209,965
2022-12-14	63.650	64.600	63.150	64.200	63.176	316,541
2022-12-13	62.400	64.150	62.150	63.650	62.635	208,931
2022-12-12	62.800	62.900	61.500	62.200	61.208	173,691
2022-12-09	63.200	63.200	62.050	62.800	61.798	139,172
2022-12-08	62.200	63.500	62.100	63.350	62.339	236,273
2022-12-07	62.000	62.200	60.600	62.200	61.208	239,491
2022-12-06	63.200	63.200	60.100	61.550	60.568	388,381
2022-12-05	60.700	63.250	60.500	63.000	61.995	501,422
2022-12-02	58.300	60.200	58.000	59.700	58.748	461,311
2022-12-01	60.000	60.400	57.700	58.050	57.124	346,681
2022-11-30	60.000	60.800	58.700	59.400	58.452	2,044,798
2022-11-29	59.000	60.050	58.950	59.900	58.945	160,990
2022-11-28	59.600	61.100	58.900	59.350	58.403	176,145
2022-11-25	60.500	61.100	59.500	60.500	59.535	139,097
2022-11-24	61.050	61.050	59.850	60.200	59.240	130,021
2022-11-23	60.150	60.950	59.250	60.500	59.535	139,378
2022-11-22	60.400	61.400	59.900	60.150	59.191	176,094
2022-11-21	62.000	62.000	60.800	60.800	59.830	116,952
2022-11-18	63.200	63.200	61.150	62.000	61.011	960,119
2022-11-17	64.000	64.500	60.550	62.450	61.454	275,045
2022-11-16	66.000	66.000	62.500	63.600	62.585	242,102
2022-11-15	65.000	65.850	63.950	65.450	64.406	226,022
2022-11-14	64.850	64.950	63.800	64.050	63.028	146,283
2022-11-11	65.700	66.950	64.400	64.500	63.471	333,598
2022-11-10	62.150	64.650	61.950	64.650	63.619	278,433
2022-11-09	61.550	63.000	61.200	63.000	61.995	252,058
2022-11-08	61.650	62.450	60.700	61.150	60.175	205,011
2022-11-07	61.600	62.550	60.550	61.200	60.224	204,666
2022-11-04	60.100	61.900	59.950	61.600	60.617	429,802
2022-11-03	60.900	60.900	59.000	59.600	58.649	706,123
2022-11-02	62.800	63.500	60.500	61.100	60.125	407,902
2022-11-01	65.000	65.900	62.200	62.550	61.552	541,393
2022-10-31	62.350	64.300	62.100	64.000	62.979	555,125
2022-10-28	61.350	62.700	60.300	62.700	61.700	160,127
2022-10-27	62.450	62.450	59.950	61.300	60.322	283,693
2022-10-26	63.000	63.350	60.850	61.550	60.568	475,253
2022-10-25	60.200	62.400	60.000	62.400	61.405	450,290
2022-10-24	59.000	60.950	57.300	60.200	59.240	1,016,243
2022-10-21	58.100	59.550	53.600	57.900	56.976	3,124,489
2022-10-20	64.000	64.900	61.850	64.900	63.865	443,762
2022-10-19	63.700	64.950	63.200	63.900	62.881	428,297
2022-10-18	62.000	64.300	61.400	63.600	62.585	730,198
2022-10-17	58.350	61.900	57.150	61.500	60.519	659,119
2022-10-14	56.800	58.350	56.000	57.350	56.435	422,078
2022-10-13	53.300	54.600	52.150	54.600	53.729	349,848
2022-10-12	54.800	54.800	52.750	53.100	52.253	188,863
2022-10-11	54.400	55.050	52.950	54.150	53.286	339,300
2022-10-10	53.100	55.500	51.650	54.700	53.827	462,960
2022-10-07	52.350	54.400	50.600	54.400	53.532	770,076
2022-10-06	55.500	57.600	55.200	55.650	54.762	256,555
2022-10-05	58.050	58.050	56.150	56.700	55.796	135,425
2022-10-04	58.500	59.000	57.400	57.850	56.927	230,638
2022-10-03	54.500	57.800	54.050	57.550	56.632	349,432
2022-09-30	54.750	55.950	54.150	55.250	54.369	264,535
2022-09-29	54.000	55.400	53.650	54.000	53.139	292,424
2022-09-28	54.500	55.450	52.500	54.600	53.729	561,677
2022-09-27	55.150	56.100	54.250	55.200	54.319	386,310

← NewerPage 17 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.