Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	15.800	15.800	15.040	15.140	15.140	314,394
2025-10-29	15.720	15.800	15.560	15.660	15.660	472,640
2025-10-28	16.000	16.000	15.720	15.720	15.720	91,980
2025-10-27	16.380	16.380	15.600	15.800	15.800	462,799
2025-10-24	17.500	17.500	16.560	16.600	16.600	473,738
2025-10-23	16.120	17.400	16.120	17.360	17.360	403,096
2025-10-22	15.900	16.140	15.700	15.880	15.880	190,373
2025-10-21	15.920	16.020	15.880	15.900	15.900	189,387
2025-10-20	16.800	16.800	16.000	16.000	16.000	184,290
2025-10-17	16.020	16.360	15.940	16.220	16.220	314,358
2025-10-16	17.000	17.000	15.880	16.080	16.080	548,393
2025-10-15	16.880	17.160	16.500	17.040	17.040	340,854
2025-10-14	17.520	17.600	16.220	16.800	16.800	797,772
2025-10-13	18.760	18.760	17.680	17.720	17.720	369,727
2025-10-10	18.300	18.460	18.140	18.160	18.160	106,878
2025-10-09	18.120	18.600	18.020	18.260	18.260	130,121
2025-10-08	18.760	18.780	18.000	18.000	18.000	313,463
2025-10-07	19.300	19.300	18.700	18.700	18.700	146,304
2025-10-06	19.500	19.500	18.860	19.080	19.080	168,830
2025-10-03	19.500	19.700	19.200	19.200	19.200	66,899
2025-10-02	19.400	19.800	19.260	19.260	19.260	73,503
2025-10-01	19.200	19.680	19.160	19.400	19.400	53,251
2025-09-30	19.200	19.380	19.120	19.160	19.160	59,818
2025-09-29	19.560	19.900	19.220	19.260	19.260	135,110
2025-09-26	19.400	19.480	19.180	19.300	19.300	107,274
2025-09-25	19.400	19.640	19.300	19.320	19.320	95,128
2025-09-24	19.700	19.700	19.320	19.400	19.400	151,928
2025-09-23	19.820	20.100	19.300	19.300	19.300	217,953
2025-09-22	20.300	20.300	19.780	19.880	19.880	241,723
2025-09-19	20.200	20.450	19.920	20.300	20.300	111,081
2025-09-18	20.100	20.200	19.760	19.820	19.820	127,027
2025-09-17	20.350	20.700	19.940	19.940	19.940	123,706
2025-09-16	20.550	20.650	20.100	20.150	20.150	75,166
2025-09-15	20.900	21.000	20.550	20.550	20.550	68,182
2025-09-12	20.200	20.600	20.200	20.550	20.550	59,300
2025-09-11	20.550	20.550	20.200	20.200	20.200	75,971
2025-09-10	20.250	20.550	20.200	20.200	20.200	60,708
2025-09-09	20.350	20.800	20.350	20.550	20.550	89,076
2025-09-08	21.000	21.250	20.500	20.550	20.550	189,868
2025-09-05	22.300	22.300	20.950	21.200	21.200	55,610
2025-09-04	21.000	21.200	20.650	20.900	20.900	40,611
2025-09-03	21.100	21.400	20.800	20.800	20.800	41,092
2025-09-02	21.600	21.650	21.050	21.200	21.200	94,669
2025-09-01	21.800	22.150	21.500	21.500	21.500	78,511
2025-08-29	22.150	22.250	21.800	21.800	21.800	117,201
2025-08-28	23.000	23.000	22.100	22.100	22.100	57,155
2025-08-27	22.550	22.900	22.450	22.550	22.550	44,411
2025-08-26	22.700	22.750	22.500	22.550	22.550	23,939
2025-08-25	23.000	23.200	22.800	22.800	22.800	70,873
2025-08-22	22.100	23.300	22.100	23.200	23.200	109,261
2025-08-21	23.000	23.000	22.200	22.350	22.350	76,338
2025-08-20	22.900	23.050	22.600	22.600	22.600	60,862
2025-08-19	23.000	23.400	22.800	23.150	23.150	64,681
2025-08-18	23.100	23.400	22.800	22.850	22.850	58,733
2025-08-15	23.600	23.600	22.850	23.100	23.100	87,422
2025-08-14	23.200	23.250	22.950	23.000	23.000	158,281
2025-08-13	23.100	23.600	23.050	23.150	23.150	77,119
2025-08-12	23.150	23.550	23.050	23.050	23.050	71,511
2025-08-11	23.500	23.850	23.100	23.100	23.100	83,096
2025-08-08	23.300	23.950	23.300	23.450	23.450	163,177

← NewerPage 5 of 21 · 1,259 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.