Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.600	23.600	23.100	23.250	23.250	42,645
2025-08-06	22.800	23.450	22.800	23.000	23.000	57,509
2025-08-05	22.600	23.600	22.600	22.950	22.950	117,904
2025-08-04	22.850	23.000	22.700	22.700	22.700	25,049
2025-08-01	23.600	23.600	22.600	22.600	22.600	231,388
2025-07-31	23.200	23.750	23.200	23.500	23.500	82,042
2025-07-30	23.500	23.700	23.400	23.450	23.450	28,513
2025-07-29	24.700	24.750	23.750	23.750	23.750	155,592
2025-07-28	24.000	24.850	24.000	24.500	24.500	251,997
2025-07-25	24.150	24.600	24.000	24.150	24.150	184,243
2025-07-24	23.850	24.500	23.850	24.250	24.250	140,617
2025-07-23	22.600	23.850	22.600	23.850	23.850	119,598
2025-07-22	23.350	23.400	22.950	23.200	23.200	77,904
2025-07-21	23.550	23.550	22.950	23.350	23.350	103,997
2025-07-18	23.000	23.300	22.450	23.200	23.200	219,425
2025-07-17	23.050	23.700	22.750	23.000	23.000	217,720
2025-07-16	24.550	24.550	23.500	23.500	23.500	324,200
2025-07-15	24.000	25.100	23.450	24.800	24.800	1,641,104
2025-07-14	21.900	22.400	21.750	21.900	21.900	117,628
2025-07-11	21.950	22.150	21.800	21.900	21.900	61,767
2025-07-10	22.000	22.100	21.550	21.700	21.700	51,427
2025-07-09	21.800	22.050	21.250	21.900	21.900	76,190
2025-07-08	22.000	22.000	21.300	21.350	21.350	63,416
2025-07-07	21.600	22.200	21.600	21.950	21.950	71,736
2025-07-04	22.400	22.700	21.650	22.050	22.050	110,977
2025-07-03	23.000	23.000	22.300	22.300	22.300	149,618
2025-07-02	22.000	22.850	22.000	22.850	22.850	122,527
2025-07-01	22.200	22.700	21.850	22.650	22.650	136,121
2025-06-30	21.750	22.550	21.750	22.200	22.200	86,482
2025-06-27	22.650	22.800	22.000	22.050	22.050	204,937
2025-06-26	21.400	22.500	21.300	22.400	22.400	214,557
2025-06-25	20.700	21.650	20.550	21.050	21.050	120,986
2025-06-24	20.400	21.050	20.250	20.700	20.700	133,779
2025-06-23	20.500	20.550	20.050	20.250	20.250	74,025
2025-06-20	20.600	20.750	20.200	20.400	20.400	59,844
2025-06-19	20.900	20.900	20.500	20.700	20.700	44,379
2025-06-18	20.500	21.000	20.400	20.800	20.800	76,326
2025-06-17	20.350	20.900	20.250	20.750	20.750	100,978
2025-06-16	20.200	20.350	19.840	20.350	20.350	105,731
2025-06-13	20.400	20.650	19.900	20.000	20.000	328,815
2025-06-12	20.450	20.550	20.150	20.400	20.400	171,078
2025-06-11	20.650	21.000	20.450	20.550	20.550	240,526
2025-06-10	21.000	21.650	20.550	20.600	20.600	280,866
2025-06-06	21.850	21.850	20.700	21.000	21.000	293,539
2025-06-05	22.000	22.000	21.250	21.850	21.850	149,252
2025-06-04	21.450	21.750	21.450	21.550	21.550	42,978
2025-06-03	21.750	21.750	21.200	21.350	21.350	124,682
2025-06-02	22.800	22.800	21.600	21.750	21.750	135,604
2025-05-30	22.700	22.700	22.100	22.400	22.400	177,134
2025-05-28	22.850	22.850	22.400	22.700	22.700	74,881
2025-05-27	22.050	22.650	21.650	22.500	22.500	223,062
2025-05-26	22.900	22.900	22.050	22.150	22.150	91,702
2025-05-23	23.750	23.750	21.400	21.800	21.800	567,189
2025-05-22	24.200	24.700	22.700	22.750	22.750	342,875
2025-05-21	22.750	24.850	22.550	24.300	24.300	553,697
2025-05-20	23.000	23.000	22.550	22.650	22.650	38,770
2025-05-19	22.850	22.950	22.200	22.400	22.400	120,291
2025-05-16	23.000	23.300	22.750	23.100	23.100	79,097
2025-05-15	23.450	23.550	22.750	22.900	22.900	146,920
2025-05-14	23.950	24.250	23.050	23.400	23.400	214,367

← NewerPage 6 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.