Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	38.200	38.800	37.450	38.700	38.083	302,055
2022-01-06	38.600	38.900	38.000	38.200	37.591	240,521
2022-01-05	39.800	39.800	38.750	38.900	38.280	383,161
2022-01-04	39.000	40.000	38.500	39.550	38.919	466,621
2022-01-03	38.600	39.450	38.600	39.100	38.476	583,113
2021-12-30	38.400	38.800	38.150	38.400	37.787	143,002
2021-12-29	37.900	38.550	37.900	38.300	37.689	102,996
2021-12-28	38.200	38.850	38.000	38.050	37.443	173,758
2021-12-27	37.700	38.750	37.500	38.100	37.492	217,290
2021-12-23	37.450	38.450	37.300	37.550	36.951	293,129
2021-12-22	37.000	37.500	36.300	37.200	36.607	300,413
2021-12-21	35.700	36.950	35.700	36.650	36.065	361,256
2021-12-20	36.000	36.150	35.400	35.700	35.131	454,227
2021-12-17	36.000	36.650	35.500	36.600	36.016	282,035
2021-12-16	36.200	36.850	35.750	36.200	35.623	409,990
2021-12-15	35.900	36.250	35.300	35.350	34.786	406,010
2021-12-14	35.950	36.400	35.750	36.350	35.770	361,490
2021-12-13	37.100	37.550	36.050	36.100	35.524	336,425
2021-12-10	37.000	37.250	36.850	37.000	36.410	243,669
2021-12-09	37.000	37.900	36.850	37.300	36.705	354,031
2021-12-08	37.500	37.800	37.100	37.150	36.557	224,162
2021-12-07	37.300	37.900	37.000	37.500	36.902	500,100
2021-12-06	38.200	38.200	36.250	36.900	36.311	1,052,261
2021-12-03	38.300	38.650	37.350	37.950	37.345	15,619,862
2021-12-02	40.500	41.100	39.600	40.450	39.805	377,921
2021-12-01	41.600	42.100	40.600	40.950	40.297	253,758
2021-11-30	41.300	42.100	41.300	41.600	40.936	283,364
2021-11-29	41.800	43.250	41.100	42.500	41.822	407,723
2021-11-26	41.300	42.050	41.000	41.400	40.740	588,974
2021-11-25	41.900	43.200	39.800	43.000	42.314	1,026,184
2021-11-24	40.200	41.900	39.400	41.300	40.641	802,576
2021-11-23	41.000	41.300	39.800	40.250	39.608	376,127
2021-11-22	41.050	41.950	40.150	41.750	41.084	563,671
2021-11-19	38.500	41.450	38.200	40.800	40.149	1,200,698
2021-11-18	39.800	39.900	37.750	37.850	37.246	365,035
2021-11-17	39.600	39.700	38.600	39.000	38.378	1,065,444
2021-11-16	41.000	41.900	39.450	39.550	38.919	561,430
2021-11-15	39.200	41.450	39.200	41.000	40.346	1,222,642
2021-11-12	36.700	39.100	36.450	39.100	38.476	991,703
2021-11-11	35.200	36.700	35.050	36.700	36.115	482,455
2021-11-10	35.400	35.400	34.750	35.000	34.442	109,534
2021-11-09	36.300	36.300	35.350	35.400	34.835	151,401
2021-11-08	34.950	36.100	34.550	36.100	35.524	302,281
2021-11-05	35.000	35.000	34.500	34.850	34.294	123,625
2021-11-04	34.450	35.150	34.450	34.800	34.245	165,133
2021-11-03	34.300	34.950	34.250	34.400	33.851	133,913
2021-11-02	35.000	35.050	34.250	34.500	33.950	169,957
2021-11-01	35.000	35.050	34.600	35.000	34.442	310,798
2021-10-29	35.400	35.650	34.500	34.750	34.196	264,717
2021-10-28	36.300	36.300	34.800	35.400	34.835	318,099
2021-10-27	36.500	36.650	35.700	35.900	35.327	244,131
2021-10-26	36.300	36.850	36.050	36.500	35.918	220,613
2021-10-25	36.350	37.000	35.700	36.200	35.623	431,818
2021-10-22	35.900	37.900	33.800	36.150	35.573	1,304,050
2021-10-21	35.800	37.100	35.300	37.100	36.508	634,672
2021-10-20	35.100	35.950	34.900	35.950	35.377	317,142
2021-10-19	35.000	35.800	35.000	35.300	34.737	255,200

← NewerPage 21 of 21 · 1,257 trading days

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.