Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	54.400	55.500	54.350	55.350	54.467	169,466
2022-07-01	54.700	54.800	53.250	54.400	53.532	376,276
2022-06-30	56.500	56.500	54.350	54.700	53.827	449,249
2022-06-29	58.950	58.950	56.500	56.900	55.992	265,358
2022-06-28	58.700	59.850	58.550	59.350	58.403	885,431
2022-06-27	56.450	59.250	56.450	57.700	56.780	1,412,586
2022-06-24	54.400	55.950	54.050	55.650	54.762	303,402
2022-06-23	54.500	54.500	52.850	54.250	53.385	308,477
2022-06-22	54.700	54.850	52.700	54.450	53.581	227,262
2022-06-21	54.500	55.850	54.400	55.500	54.615	772,246
2022-06-20	53.650	54.200	53.100	54.000	53.139	171,854
2022-06-17	52.000	54.000	51.750	53.500	52.647	474,215
2022-06-16	54.650	54.650	52.200	52.450	51.613	891,258
2022-06-15	54.300	54.400	52.850	54.000	53.139	530,228
2022-06-14	53.050	54.250	52.700	53.550	52.696	723,928
2022-06-13	52.900	54.400	52.100	53.300	52.450	895,002
2022-06-10	56.800	57.450	54.600	54.900	54.024	1,608,131
2022-06-09	59.500	59.500	57.300	58.100	57.173	299,173
2022-06-08	60.500	61.000	58.750	59.300	58.354	338,044
2022-06-07	60.750	60.900	59.900	60.200	59.240	224,040
2022-06-03	59.500	60.500	59.050	60.300	59.338	287,850
2022-06-02	58.200	58.850	57.550	58.550	57.616	199,833
2022-06-01	59.600	60.500	58.350	58.450	57.518	810,520
2022-05-31	59.100	60.700	58.000	59.000	58.059	1,078,619
2022-05-30	58.850	59.500	57.100	59.000	58.059	2,087,997
2022-05-27	55.000	58.300	55.000	58.250	57.321	1,433,296
2022-05-25	53.250	54.900	52.800	54.750	53.877	696,939
2022-05-24	52.250	54.400	51.650	53.250	52.401	698,857
2022-05-23	52.650	52.850	51.450	52.000	51.171	385,885
2022-05-20	49.620	52.000	49.620	52.000	51.171	1,026,142
2022-05-19	49.500	49.660	48.580	49.620	48.828	910,129
2022-05-18	51.000	51.150	49.300	50.050	49.252	388,040
2022-05-16	48.300	50.150	48.300	49.680	48.888	319,235
2022-05-13	47.900	48.860	47.680	48.160	47.392	483,902
2022-05-12	49.220	49.220	47.120	48.000	47.234	262,801
2022-05-11	47.900	49.780	47.800	48.840	48.061	369,063
2022-05-10	46.900	48.200	46.680	47.860	47.097	578,669
2022-05-09	49.000	49.000	47.660	47.980	47.215	313,958
2022-05-06	48.480	49.800	48.320	49.160	48.376	649,853
2022-05-05	50.900	51.700	49.040	49.700	48.907	531,630
2022-05-04	51.950	51.950	50.200	50.200	49.399	307,988
2022-05-03	52.200	52.300	50.200	51.250	50.432	545,164
2022-05-02	52.750	53.850	51.250	51.600	50.777	740,168
2022-04-29	51.000	52.700	49.300	52.200	51.367	1,102,004
2022-04-28	51.900	53.150	48.100	48.500	47.726	875,739
2022-04-27	49.360	50.900	48.680	49.080	48.297	344,086
2022-04-26	49.600	50.350	48.400	48.640	47.864	221,307
2022-04-25	50.400	50.400	48.200	48.900	48.120	364,516
2022-04-22	51.800	52.650	51.300	51.350	50.531	216,040
2022-04-21	52.000	53.150	51.450	52.550	51.712	283,594
2022-04-20	51.700	52.850	51.350	51.400	50.580	342,905
2022-04-19	52.000	52.500	50.500	51.500	50.679	389,507
2022-04-13	51.800	52.350	51.150	52.300	51.466	198,733
2022-04-12	52.200	52.400	51.250	52.000	51.171	180,806
2022-04-11	52.600	53.000	51.600	52.000	51.171	222,638
2022-04-08	52.050	53.200	51.750	52.400	51.564	199,713
2022-04-07	53.450	53.450	51.700	51.950	51.121	240,314
2022-04-06	52.000	53.550	51.500	52.100	51.269	513,684
2022-04-05	52.200	53.400	51.650	51.850	51.023	404,943
2022-04-04	54.000	54.750	51.850	52.500	51.663	449,468

← NewerPage 19 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.