Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	21.300	23.060	21.300	22.640	22.640	1,116,778
2025-02-12	20.800	20.920	20.400	20.420	20.420	168,838
2025-02-11	20.820	20.880	20.300	20.420	20.420	197,795
2025-02-10	20.460	20.780	20.280	20.700	20.700	349,769
2025-02-07	20.320	20.520	19.000	20.500	20.500	1,885,869
2025-02-06	23.800	23.900	22.800	23.380	23.380	301,971
2025-02-05	23.500	24.120	23.020	23.980	23.980	151,225
2025-02-04	23.080	23.840	23.080	23.620	23.620	105,694
2025-02-03	23.000	24.100	22.360	23.740	23.740	515,986
2025-01-31	21.800	24.180	21.800	24.000	24.000	3,001,878
2025-01-30	19.020	19.330	18.840	18.920	18.920	243,750
2025-01-29	19.000	19.480	18.700	19.020	19.020	215,680
2025-01-28	18.910	19.750	18.910	19.000	19.000	295,611
2025-01-27	19.400	19.500	18.760	18.920	18.920	263,787
2025-01-24	19.600	19.730	19.400	19.400	19.400	107,040
2025-01-23	19.500	19.940	19.440	19.570	19.570	136,124
2025-01-22	19.410	19.680	19.410	19.550	19.550	285,223
2025-01-21	19.890	19.890	19.150	19.520	19.520	656,360
2025-01-20	20.000	20.300	19.930	20.260	20.260	216,598
2025-01-17	20.220	20.580	19.960	20.040	20.040	315,373
2025-01-16	20.700	21.020	20.200	20.280	20.280	370,186
2025-01-15	21.020	21.340	20.640	20.700	20.700	213,097
2025-01-14	20.560	21.500	20.400	21.220	21.220	448,277
2025-01-13	20.860	20.860	20.060	20.700	20.700	367,500
2025-01-10	22.080	22.080	20.500	20.700	20.700	1,367,071
2025-01-09	23.000	23.440	22.600	22.960	22.960	172,562
2025-01-08	23.800	23.800	22.700	22.740	22.740	220,372
2025-01-07	24.000	24.400	23.680	23.800	23.800	320,568
2025-01-06	23.800	24.100	22.800	23.800	23.800	357,918
2025-01-03	25.000	25.000	23.260	23.300	23.300	547,975
2025-01-02	24.880	25.500	24.500	24.920	24.920	203,104
2024-12-30	24.740	25.400	24.300	24.500	24.500	432,695
2024-12-27	24.880	25.300	24.400	24.600	24.600	315,003
2024-12-23	23.460	24.900	23.100	24.380	24.380	629,679
2024-12-20	22.500	23.700	22.500	23.000	23.000	382,209
2024-12-19	22.800	23.780	22.520	22.640	22.640	471,338
2024-12-18	23.800	23.800	23.120	23.120	23.120	330,110
2024-12-17	22.500	23.760	22.500	23.100	23.100	432,622
2024-12-16	22.380	22.720	21.820	22.500	22.500	282,580
2024-12-13	22.100	22.780	22.020	22.020	22.020	851,454
2024-12-12	22.220	22.520	22.040	22.100	22.100	267,578
2024-12-11	22.300	22.840	22.200	22.200	22.200	158,453
2024-12-10	23.500	23.500	22.500	22.580	22.580	182,715
2024-12-09	24.200	24.200	23.080	23.080	23.080	305,751
2024-12-06	22.880	24.260	22.800	23.640	23.640	521,502
2024-12-05	22.500	23.300	22.380	22.880	22.880	1,027,682
2024-12-04	21.700	23.140	21.540	22.800	22.800	310,056
2024-12-03	21.600	22.060	21.200	21.500	21.500	235,344
2024-12-02	21.400	21.780	21.020	21.260	21.260	238,884
2024-11-29	21.700	21.700	21.040	21.120	21.120	230,423
2024-11-28	21.700	21.880	21.020	21.200	21.200	195,627
2024-11-27	21.600	21.980	21.040	21.500	21.500	412,585
2024-11-26	21.200	21.600	19.770	21.600	21.600	1,721,674
2024-11-25	23.920	24.520	23.500	24.300	24.300	311,369
2024-11-22	24.300	24.300	23.200	24.020	24.020	254,559
2024-11-21	23.300	24.380	23.080	24.200	24.200	464,571
2024-11-20	21.200	24.300	21.200	23.260	23.260	786,929
2024-11-19	21.900	21.900	21.200	21.380	21.380	275,759
2024-11-18	22.160	22.160	21.300	21.560	21.560	295,028
2024-11-15	21.620	22.200	20.740	21.900	21.900	906,101

← NewerPage 8 of 21 · 1,260 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.