Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.070 | 3.340 | 2.900 | 3.000 | 30.000 | 28,783 |
| 2024-08-21 | 3.500 | 3.500 | 3.020 | 3.030 | 30.300 | 34,211 |
| 2024-08-20 | 3.400 | 3.500 | 3.255 | 3.420 | 34.200 | 19,660 |
| 2024-08-19 | 3.450 | 3.450 | 3.325 | 3.405 | 34.050 | 7,310 |
| 2024-08-16 | 3.400 | 3.590 | 3.220 | 3.450 | 34.500 | 23,651 |
| 2024-08-15 | 3.710 | 3.710 | 3.345 | 3.500 | 35.000 | 33,202 |
| 2024-08-14 | 3.775 | 3.920 | 3.500 | 3.500 | 35.000 | 49,312 |
| 2024-08-13 | 3.300 | 3.800 | 3.300 | 3.770 | 37.700 | 62,659 |
| 2024-08-12 | 3.410 | 3.450 | 3.250 | 3.400 | 34.000 | 21,687 |
| 2024-08-09 | 3.405 | 3.580 | 3.340 | 3.345 | 33.450 | 57,540 |
| 2024-08-08 | 3.275 | 3.580 | 3.160 | 3.345 | 33.450 | 58,641 |
| 2024-08-07 | 3.250 | 3.520 | 3.030 | 3.300 | 33.000 | 116,830 |
| 2024-08-06 | 3.745 | 4.110 | 3.060 | 3.300 | 33.000 | 526,160 |
| 2024-08-05 | 8.100 | 8.100 | 7.050 | 7.450 | 74.500 | 32,503 |
| 2024-08-02 | 8.450 | 8.450 | 8.030 | 8.100 | 81.000 | 28,484 |
| 2024-08-01 | 8.800 | 8.800 | 8.390 | 8.640 | 86.400 | 6,299 |
| 2024-07-31 | 8.500 | 8.700 | 8.370 | 8.660 | 86.600 | 13,593 |
| 2024-07-30 | 8.200 | 8.710 | 8.110 | 8.590 | 85.900 | 19,714 |
| 2024-07-29 | 8.700 | 8.700 | 8.030 | 8.270 | 82.700 | 14,419 |
| 2024-07-26 | 8.160 | 8.330 | 7.940 | 8.240 | 82.400 | 20,369 |
| 2024-07-25 | 7.820 | 8.160 | 7.820 | 7.930 | 79.300 | 7,841 |
| 2024-07-24 | 8.180 | 8.180 | 7.870 | 7.900 | 79.000 | 6,700 |
| 2024-07-23 | 7.600 | 8.270 | 7.470 | 8.180 | 81.800 | 31,160 |
| 2024-07-22 | 7.300 | 7.580 | 7.250 | 7.580 | 75.800 | 17,321 |
| 2024-07-19 | 7.890 | 7.890 | 7.270 | 7.400 | 74.000 | 7,468 |
| 2024-07-18 | 7.510 | 7.900 | 7.500 | 7.600 | 76.000 | 15,989 |
| 2024-07-17 | 7.990 | 7.990 | 7.520 | 7.520 | 75.200 | 11,082 |
| 2024-07-16 | 7.850 | 8.300 | 7.660 | 7.750 | 77.500 | 14,157 |
| 2024-07-15 | 8.200 | 8.200 | 7.820 | 7.820 | 78.200 | 9,018 |
| 2024-07-12 | 8.000 | 8.280 | 7.640 | 8.200 | 82.000 | 17,747 |
| 2024-07-11 | 8.070 | 8.150 | 7.930 | 7.970 | 79.700 | 6,804 |
| 2024-07-10 | 8.160 | 8.160 | 7.890 | 7.920 | 79.200 | 9,530 |
| 2024-07-09 | 7.750 | 8.130 | 7.750 | 8.050 | 80.500 | 9,591 |
| 2024-07-08 | 7.810 | 8.190 | 7.750 | 7.750 | 77.500 | 13,358 |
| 2024-07-05 | 7.830 | 8.140 | 7.830 | 8.010 | 80.100 | 9,329 |
| 2024-07-04 | 8.100 | 8.200 | 7.860 | 7.870 | 78.700 | 9,201 |
| 2024-07-03 | 7.890 | 8.120 | 7.740 | 8.090 | 80.900 | 9,767 |
| 2024-07-02 | 7.990 | 8.180 | 7.760 | 7.890 | 78.900 | 15,136 |
| 2024-07-01 | 8.400 | 8.400 | 7.950 | 7.990 | 79.900 | 11,871 |
| 2024-06-28 | 8.400 | 8.440 | 8.020 | 8.190 | 81.900 | 13,551 |
| 2024-06-27 | 8.150 | 8.500 | 8.010 | 8.200 | 82.000 | 19,103 |
| 2024-06-26 | 7.970 | 8.490 | 7.840 | 8.190 | 81.900 | 19,290 |
| 2024-06-25 | 8.000 | 8.000 | 7.790 | 7.800 | 78.000 | 5,224 |
| 2024-06-24 | 7.850 | 8.140 | 7.850 | 7.880 | 78.800 | 8,454 |
| 2024-06-21 | 8.000 | 8.150 | 7.710 | 7.850 | 78.500 | 16,671 |
| 2024-06-20 | 8.200 | 8.200 | 7.650 | 7.800 | 78.000 | 26,134 |
| 2024-06-19 | 8.500 | 8.500 | 8.030 | 8.210 | 82.100 | 9,293 |
| 2024-06-18 | 8.350 | 8.740 | 7.900 | 8.030 | 80.300 | 36,321 |
| 2024-06-17 | 8.640 | 9.220 | 8.540 | 8.560 | 85.600 | 22,321 |
| 2024-06-14 | 8.440 | 9.000 | 8.320 | 8.630 | 86.300 | 27,034 |
| 2024-06-13 | 8.960 | 8.960 | 8.230 | 8.320 | 83.200 | 27,282 |
| 2024-06-12 | 9.000 | 9.400 | 8.640 | 8.700 | 87.000 | 126,412 |
| 2024-06-11 | 12.000 | 12.020 | 8.760 | 9.170 | 91.700 | 356,068 |
| 2024-06-10 | 8.000 | 8.000 | 7.410 | 7.520 | 75.200 | 12,815 |
| 2024-06-07 | 7.550 | 7.760 | 7.400 | 7.450 | 74.500 | 21,904 |
| 2024-06-06 | 7.550 | 7.830 | 7.370 | 7.550 | 75.500 | 18,371 |
| 2024-06-05 | 7.600 | 7.930 | 7.410 | 7.550 | 75.500 | 24,038 |
| 2024-06-04 | 8.760 | 8.760 | 7.310 | 7.490 | 74.900 | 77,363 |
| 2024-06-03 | 8.400 | 8.750 | 7.560 | 8.190 | 81.900 | 77,510 |
| 2024-05-31 | 8.770 | 9.000 | 8.230 | 9.000 | 90.000 | 46,619 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.