Norske Skog Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	19.900	21.600	19.600	21.500	21.500	694,193
2024-11-13	19.330	19.600	19.220	19.540	19.540	276,372
2024-11-12	19.770	19.980	19.250	19.340	19.340	489,558
2024-11-11	19.960	20.500	19.120	19.740	19.740	2,420,822
2024-11-08	19.100	19.210	18.110	18.550	18.550	908,615
2024-11-07	19.500	19.730	19.100	19.210	19.210	771,236
2024-11-06	21.000	21.220	19.070	19.230	19.230	1,343,478
2024-11-05	21.020	21.400	20.500	21.220	21.220	462,923
2024-11-04	23.100	23.100	20.800	20.980	20.980	991,982
2024-11-01	22.800	23.260	22.800	23.200	23.200	279,314
2024-10-31	23.440	23.440	22.540	22.700	22.700	585,387
2024-10-30	24.120	24.140	23.420	23.460	23.460	343,532
2024-10-29	24.900	24.900	24.000	24.100	24.100	423,585
2024-10-28	25.000	25.220	24.160	24.300	24.300	330,196
2024-10-25	24.840	25.000	24.440	24.800	24.800	400,657
2024-10-24	24.920	25.200	24.500	24.620	24.620	467,487
2024-10-23	25.460	26.300	24.620	24.620	24.620	680,956
2024-10-22	26.220	26.240	25.360	25.360	25.360	1,144,332
2024-10-21	28.800	28.800	26.300	26.300	26.300	1,400,290
2024-10-18	30.400	31.180	28.920	28.920	28.920	1,144,117
2024-10-17	31.560	31.600	31.200	31.200	31.200	272,307
2024-10-16	32.000	32.000	31.320	31.560	31.560	155,727
2024-10-15	31.660	32.140	31.540	31.900	31.900	139,248
2024-10-14	32.000	32.400	31.840	31.860	31.860	171,253
2024-10-11	32.500	32.800	32.200	32.200	32.200	138,941
2024-10-10	33.000	33.000	32.320	32.600	32.600	79,506
2024-10-09	32.000	32.720	31.960	32.600	32.600	140,867
2024-10-08	33.000	33.000	32.000	32.020	32.020	177,155
2024-10-07	32.360	33.180	32.100	32.440	32.440	355,259
2024-10-04	33.140	33.320	31.240	31.760	31.760	907,641
2024-10-03	34.360	34.500	32.860	33.120	33.120	423,052
2024-10-02	35.000	35.260	34.580	34.900	34.900	143,095
2024-10-01	35.120	35.300	34.660	34.900	34.900	123,177
2024-09-30	34.800	35.400	34.800	35.400	35.400	127,256
2024-09-27	34.900	35.420	34.680	35.000	35.000	229,262
2024-09-26	35.460	36.020	35.460	35.760	35.760	72,395
2024-09-25	36.000	36.000	35.440	35.600	35.600	47,754
2024-09-24	35.200	36.480	35.200	36.000	36.000	86,722
2024-09-23	35.500	35.960	35.300	35.700	35.700	71,121
2024-09-20	37.360	37.360	35.700	35.840	35.840	168,128
2024-09-19	37.500	37.960	37.260	37.260	37.260	54,461
2024-09-18	36.000	37.460	36.000	37.400	37.400	35,789
2024-09-17	36.740	37.420	36.500	36.900	36.900	83,846
2024-09-16	36.500	37.060	36.480	36.740	36.740	34,671
2024-09-13	36.400	37.460	36.260	37.120	37.120	125,193
2024-09-12	35.100	36.560	35.020	36.100	36.100	116,925
2024-09-11	35.000	35.440	34.820	34.880	34.880	96,488
2024-09-10	34.980	35.720	34.660	35.000	35.000	295,803
2024-09-09	34.080	34.780	34.080	34.640	34.640	114,188
2024-09-06	34.600	34.820	33.680	34.200	34.200	216,655
2024-09-05	36.480	36.480	33.060	34.260	34.260	1,147,385
2024-09-04	36.640	37.340	35.940	36.840	36.840	186,344
2024-09-03	38.340	38.340	36.360	36.840	36.840	126,876
2024-09-02	38.000	38.200	37.500	38.020	38.020	170,847
2024-08-30	38.000	38.480	37.760	38.220	38.220	62,329
2024-08-29	37.400	38.080	37.400	37.840	37.840	395,232
2024-08-28	37.420	38.100	37.420	37.480	37.480	255,593
2024-08-27	37.600	38.000	37.400	37.560	37.560	61,665
2024-08-26	37.920	38.360	37.580	37.840	37.840	91,294
2024-08-23	38.000	38.420	37.220	38.420	38.420	105,166

← NewerPage 9 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.