Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	50.800	53.200	49.520	53.150	52.302	603,776
2022-03-31	51.400	52.300	49.950	49.950	49.153	298,783
2022-03-30	50.800	51.500	50.300	51.400	50.580	288,139
2022-03-29	50.400	51.400	49.800	50.100	49.301	346,011
2022-03-28	49.600	50.200	49.200	49.900	49.104	306,842
2022-03-25	51.000	51.000	48.800	48.800	48.022	369,515
2022-03-24	49.400	50.900	49.350	50.300	49.498	174,017
2022-03-23	51.200	51.200	49.500	49.900	49.104	361,966
2022-03-22	52.000	52.000	50.800	51.400	50.580	248,685
2022-03-21	50.000	52.100	49.550	51.800	50.974	686,369
2022-03-18	49.150	49.250	47.450	49.250	48.464	439,756
2022-03-17	47.000	49.650	46.800	49.150	48.366	954,639
2022-03-16	45.850	46.500	45.600	45.850	45.119	264,131
2022-03-15	46.000	46.250	44.150	45.100	44.381	603,202
2022-03-14	45.250	46.600	45.250	46.100	45.365	315,096
2022-03-11	45.250	46.900	45.100	45.900	45.168	360,660
2022-03-10	45.800	45.900	44.300	45.000	44.282	280,845
2022-03-09	43.850	45.600	41.700	44.950	44.233	882,861
2022-03-08	42.800	45.150	42.750	44.500	43.790	402,798
2022-03-07	43.700	44.200	41.000	43.800	43.101	865,963
2022-03-04	45.900	46.100	44.850	45.400	44.676	603,383
2022-03-03	46.100	47.300	45.800	46.300	45.561	951,239
2022-03-02	48.000	48.000	44.300	45.100	44.381	1,416,819
2022-03-01	47.500	48.600	46.400	48.600	47.825	578,064
2022-02-28	49.500	49.750	47.350	47.400	46.644	535,081
2022-02-25	49.000	50.200	48.300	49.800	49.006	342,022
2022-02-24	49.000	49.450	46.950	48.150	47.382	770,474
2022-02-23	51.600	51.700	50.300	50.700	49.891	446,023
2022-02-22	46.200	50.400	46.200	50.300	49.498	526,422
2022-02-21	48.600	48.600	45.900	48.000	47.234	803,131
2022-02-18	47.950	48.900	47.650	48.500	47.726	300,037
2022-02-17	49.200	49.900	48.350	48.350	47.579	370,945
2022-02-16	51.600	51.600	48.500	48.700	47.923	700,280
2022-02-15	50.900	52.400	50.900	51.500	50.679	607,457
2022-02-14	53.000	53.200	51.000	51.900	51.072	592,275
2022-02-11	53.100	54.800	52.600	54.000	53.139	629,290
2022-02-10	56.500	56.600	53.500	53.800	52.942	904,630
2022-02-09	56.400	57.000	54.800	55.700	54.812	971,596
2022-02-08	54.000	56.400	53.000	55.300	54.418	1,188,484
2022-02-07	54.000	55.000	52.800	53.400	52.548	1,482,346
2022-02-04	51.000	54.800	51.000	52.200	51.367	2,167,226
2022-02-03	49.200	49.400	47.200	48.100	47.333	492,195
2022-02-02	49.500	49.950	48.200	49.000	48.218	602,495
2022-02-01	47.500	49.350	47.500	48.650	47.874	899,425
2022-01-31	46.900	47.650	45.900	47.200	46.447	488,339
2022-01-28	46.650	47.450	45.250	45.700	44.971	772,124
2022-01-27	43.550	45.700	43.500	45.000	44.282	461,058
2022-01-26	44.000	45.350	43.350	44.950	44.233	502,887
2022-01-25	43.700	44.400	42.550	43.700	43.003	927,135
2022-01-24	44.850	46.000	43.000	43.000	42.314	686,104
2022-01-21	46.000	46.900	44.550	44.850	44.135	563,688
2022-01-20	44.400	47.000	43.250	46.950	46.201	1,927,436
2022-01-19	42.800	44.500	42.200	43.500	42.806	917,596
2022-01-18	42.000	43.850	40.950	42.800	42.117	999,695
2022-01-17	40.600	41.400	40.600	41.150	40.494	131,094
2022-01-14	41.900	42.000	40.450	40.500	39.854	297,857
2022-01-13	40.100	41.750	40.000	41.700	41.035	361,947
2022-01-12	39.450	40.750	39.150	40.500	39.854	656,098
2022-01-11	37.900	38.750	37.500	38.550	37.935	203,208
2022-01-10	38.250	38.650	37.150	37.300	36.705	279,591

← NewerPage 20 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.