Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 9.180 | 9.240 | 8.680 | 8.690 | 86.900 | 63,367 |
| 2024-05-29 | 8.290 | 9.310 | 7.990 | 9.100 | 91.000 | 141,167 |
| 2024-05-28 | 7.150 | 8.170 | 7.150 | 8.070 | 80.700 | 97,355 |
| 2024-05-27 | 7.400 | 7.400 | 7.080 | 7.150 | 71.500 | 12,870 |
| 2024-05-24 | 7.320 | 7.320 | 7.000 | 7.170 | 71.700 | 19,535 |
| 2024-05-23 | 7.070 | 7.280 | 7.020 | 7.030 | 70.300 | 30,927 |
| 2024-05-22 | 7.050 | 7.320 | 6.920 | 7.030 | 70.300 | 21,222 |
| 2024-05-21 | 7.690 | 7.690 | 7.020 | 7.020 | 70.200 | 33,603 |
| 2024-05-16 | 7.500 | 7.670 | 7.320 | 7.350 | 73.500 | 19,488 |
| 2024-05-15 | 6.960 | 7.600 | 6.960 | 7.400 | 74.000 | 40,816 |
| 2024-05-14 | 7.200 | 7.300 | 6.900 | 6.920 | 69.200 | 25,851 |
| 2024-05-13 | 6.900 | 7.240 | 6.850 | 7.140 | 71.400 | 26,723 |
| 2024-05-10 | 7.300 | 7.340 | 6.900 | 6.930 | 69.300 | 43,644 |
| 2024-05-08 | 7.280 | 7.300 | 6.920 | 7.030 | 70.300 | 38,497 |
| 2024-05-07 | 7.880 | 8.470 | 7.240 | 7.290 | 72.900 | 156,149 |
| 2024-05-06 | 7.150 | 8.520 | 6.970 | 7.770 | 77.700 | 102,734 |
| 2024-05-03 | 6.570 | 7.060 | 6.570 | 7.060 | 70.600 | 28,265 |
| 2024-05-02 | 6.900 | 6.900 | 6.610 | 6.610 | 66.100 | 30,726 |
| 2024-04-30 | 6.960 | 7.100 | 6.800 | 6.980 | 69.800 | 30,915 |
| 2024-04-29 | 7.400 | 7.400 | 6.940 | 6.960 | 69.600 | 23,550 |
| 2024-04-26 | 6.800 | 7.190 | 6.760 | 7.100 | 71.000 | 34,803 |
| 2024-04-25 | 7.700 | 7.700 | 6.930 | 6.930 | 69.300 | 84,000 |
| 2024-04-24 | 7.980 | 8.000 | 7.480 | 7.580 | 75.800 | 49,638 |
| 2024-04-23 | 7.900 | 8.090 | 7.600 | 7.860 | 78.600 | 28,782 |
| 2024-04-22 | 8.300 | 8.340 | 7.900 | 7.900 | 79.000 | 26,146 |
| 2024-04-19 | 8.340 | 8.360 | 7.880 | 8.310 | 83.100 | 57,467 |
| 2024-04-18 | 8.800 | 8.900 | 8.050 | 8.360 | 83.600 | 89,733 |
| 2024-04-17 | 9.900 | 10.000 | 8.600 | 8.750 | 87.500 | 286,374 |
| 2024-04-16 | 10.000 | 10.180 | 9.600 | 10.100 | 101.00 | 60,777 |
| 2024-04-15 | 10.000 | 10.700 | 9.740 | 9.930 | 99.300 | 118,526 |
| 2024-04-12 | 9.690 | 10.020 | 9.530 | 9.970 | 99.700 | 68,637 |
| 2024-04-11 | 10.120 | 10.200 | 9.500 | 9.700 | 97.000 | 117,261 |
| 2024-04-10 | 9.350 | 10.800 | 9.330 | 10.040 | 100.40 | 257,797 |
| 2024-04-09 | 9.650 | 9.800 | 8.840 | 9.170 | 91.700 | 139,812 |
| 2024-04-08 | 10.780 | 11.360 | 9.610 | 9.620 | 96.200 | 208,684 |
| 2024-04-05 | 10.940 | 11.780 | 9.970 | 10.780 | 107.80 | 247,352 |
| 2024-04-04 | 12.900 | 13.700 | 10.880 | 11.000 | 110.00 | 558,106 |
| 2024-04-03 | 8.740 | 12.760 | 8.600 | 11.800 | 118.00 | 699,148 |
| 2024-04-02 | 8.400 | 8.860 | 7.880 | 8.750 | 87.500 | 109,834 |
| 2024-03-27 | 7.620 | 8.050 | 7.610 | 7.970 | 79.700 | 60,921 |
| 2024-03-26 | 8.000 | 8.000 | 7.500 | 7.690 | 76.900 | 50,777 |
| 2024-03-25 | 8.090 | 8.340 | 7.550 | 7.900 | 79.000 | 136,718 |
| 2024-03-22 | 6.390 | 7.800 | 6.070 | 7.800 | 78.000 | 281,493 |
| 2024-03-21 | 6.890 | 6.900 | 6.300 | 6.330 | 63.300 | 108,294 |
| 2024-03-20 | 7.200 | 7.350 | 6.840 | 6.960 | 69.600 | 63,311 |
| 2024-03-19 | 7.020 | 7.190 | 6.880 | 7.180 | 71.800 | 46,801 |
| 2024-03-18 | 7.250 | 7.380 | 7.010 | 7.020 | 70.200 | 143,410 |
| 2024-03-15 | 7.680 | 8.170 | 7.170 | 7.400 | 74.000 | 133,291 |
| 2024-03-14 | 7.900 | 8.030 | 7.610 | 7.630 | 76.300 | 101,206 |
| 2024-03-13 | 8.380 | 8.700 | 7.820 | 7.900 | 79.000 | 250,278 |
| 2024-03-12 | 7.520 | 9.670 | 7.500 | 8.040 | 80.400 | 599,872 |
| 2024-03-11 | 7.820 | 8.300 | 7.130 | 7.600 | 76.000 | 356,618 |
| 2024-03-08 | 8.270 | 8.700 | 6.500 | 8.000 | 80.000 | 1,111,545 |
| 2024-03-07 | 7.960 | 14.640 | 7.960 | 8.700 | 87.000 | 2,208,563 |
| 2024-03-06 | 124.60 | 124.60 | 116.00 | 118.80 | 1,188.00 | 23,613 |
| 2024-03-05 | 116.80 | 124.40 | 113.80 | 122.80 | 1,228.00 | 27,863 |
| 2024-03-04 | 135.00 | 136.00 | 115.20 | 117.20 | 1,172.00 | 49,242 |
| 2024-03-01 | 135.00 | 137.20 | 133.40 | 135.20 | 1,352.00 | 9,547 |
| 2024-02-29 | 131.00 | 137.60 | 126.20 | 134.60 | 1,346.00 | 16,174 |
| 2024-02-28 | 133.20 | 134.60 | 129.60 | 131.00 | 1,310.00 | 15,636 |
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.