Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 144.60 | 144.60 | 134.00 | 134.80 | 1,348.00 | 20,341 |
| 2024-02-26 | 142.60 | 147.80 | 140.40 | 142.00 | 1,420.00 | 14,296 |
| 2024-02-23 | 144.60 | 144.60 | 139.00 | 142.40 | 1,424.00 | 9,514 |
| 2024-02-22 | 155.00 | 155.00 | 143.00 | 145.20 | 1,452.00 | 23,177 |
| 2024-02-21 | 160.40 | 165.00 | 152.80 | 153.00 | 1,530.00 | 26,560 |
| 2024-02-20 | 147.00 | 161.60 | 146.60 | 160.40 | 1,604.00 | 37,673 |
| 2024-02-19 | 137.00 | 147.00 | 135.20 | 147.00 | 1,470.00 | 29,010 |
| 2024-02-16 | 138.00 | 138.60 | 134.40 | 135.20 | 1,352.00 | 9,015 |
| 2024-02-15 | 138.60 | 141.20 | 135.40 | 137.80 | 1,378.00 | 7,403 |
| 2024-02-14 | 138.00 | 139.60 | 133.20 | 137.00 | 1,370.00 | 8,519 |
| 2024-02-13 | 135.40 | 138.00 | 134.20 | 135.40 | 1,354.00 | 7,686 |
| 2024-02-12 | 139.00 | 139.00 | 134.00 | 135.60 | 1,356.00 | 5,983 |
| 2024-02-09 | 131.20 | 137.80 | 130.40 | 137.40 | 1,374.00 | 5,287 |
| 2024-02-08 | 131.40 | 132.40 | 129.40 | 131.20 | 1,312.00 | 8,121 |
| 2024-02-07 | 136.80 | 137.00 | 129.20 | 131.60 | 1,316.00 | 10,774 |
| 2024-02-06 | 145.00 | 145.00 | 135.00 | 136.40 | 1,364.00 | 21,220 |
| 2024-02-05 | 145.80 | 150.80 | 141.80 | 144.20 | 1,442.00 | 33,623 |
| 2024-02-02 | 139.40 | 141.20 | 137.40 | 140.40 | 1,404.00 | 4,809 |
| 2024-02-01 | 141.00 | 141.00 | 136.20 | 138.40 | 1,384.00 | 5,425 |
| 2024-01-31 | 141.00 | 142.20 | 138.60 | 140.80 | 1,408.00 | 4,544 |
| 2024-01-30 | 143.20 | 144.20 | 140.00 | 141.00 | 1,410.00 | 8,143 |
| 2024-01-29 | 139.00 | 143.20 | 137.60 | 142.80 | 1,428.00 | 5,824 |
| 2024-01-26 | 137.80 | 139.20 | 135.40 | 138.20 | 1,382.00 | 3,841 |
| 2024-01-25 | 141.00 | 141.00 | 137.60 | 137.80 | 1,378.00 | 5,016 |
| 2024-01-24 | 139.40 | 141.00 | 137.00 | 141.00 | 1,410.00 | 4,584 |
| 2024-01-23 | 137.40 | 140.80 | 135.60 | 138.00 | 1,380.00 | 5,368 |
| 2024-01-22 | 137.20 | 139.60 | 135.00 | 137.20 | 1,372.00 | 9,579 |
| 2024-01-19 | 140.00 | 140.00 | 136.00 | 139.20 | 1,392.00 | 4,407 |
| 2024-01-18 | 141.20 | 144.00 | 137.60 | 138.20 | 1,382.00 | 9,050 |
| 2024-01-17 | 137.00 | 142.00 | 135.20 | 140.80 | 1,408.00 | 5,519 |
| 2024-01-16 | 138.60 | 144.00 | 135.60 | 138.20 | 1,382.00 | 19,890 |
| 2024-01-15 | 136.20 | 137.20 | 131.80 | 135.40 | 1,354.00 | 6,315 |
| 2024-01-12 | 137.00 | 139.40 | 132.00 | 135.60 | 1,356.00 | 11,020 |
| 2024-01-11 | 139.60 | 144.00 | 136.00 | 136.40 | 1,364.00 | 11,030 |
| 2024-01-10 | 137.00 | 142.00 | 135.60 | 139.20 | 1,392.00 | 13,853 |
| 2024-01-09 | 128.80 | 136.80 | 125.60 | 135.60 | 1,356.00 | 13,557 |
| 2024-01-08 | 129.80 | 131.40 | 126.20 | 129.00 | 1,290.00 | 4,216 |
| 2024-01-05 | 127.40 | 131.00 | 127.40 | 129.80 | 1,298.00 | 6,985 |
| 2024-01-04 | 126.00 | 132.00 | 126.00 | 127.40 | 1,274.00 | 10,488 |
| 2024-01-03 | 121.00 | 129.80 | 119.60 | 129.00 | 1,290.00 | 11,816 |
| 2024-01-02 | 120.40 | 124.20 | 116.60 | 120.00 | 1,200.00 | 5,848 |
| 2023-12-29 | 123.20 | 124.20 | 120.20 | 122.80 | 1,228.00 | 5,507 |
| 2023-12-28 | 118.00 | 123.80 | 116.40 | 123.60 | 1,236.00 | 5,300 |
| 2023-12-27 | 120.00 | 122.40 | 116.00 | 117.00 | 1,170.00 | 4,991 |
| 2023-12-22 | 116.00 | 120.40 | 114.60 | 118.60 | 1,186.00 | 4,052 |
| 2023-12-21 | 116.80 | 116.80 | 115.00 | 116.00 | 1,160.00 | 4,712 |
| 2023-12-20 | 119.40 | 119.40 | 115.20 | 117.00 | 1,170.00 | 4,382 |
| 2023-12-19 | 118.00 | 120.00 | 116.00 | 117.00 | 1,170.00 | 3,766 |
| 2023-12-18 | 123.80 | 123.80 | 116.00 | 116.60 | 1,166.00 | 5,081 |
| 2023-12-15 | 122.00 | 124.00 | 118.60 | 120.20 | 1,202.00 | 6,143 |
| 2023-12-14 | 122.20 | 125.80 | 122.00 | 122.00 | 1,220.00 | 5,833 |
| 2023-12-13 | 122.00 | 123.60 | 117.40 | 121.20 | 1,212.00 | 8,544 |
| 2023-12-12 | 119.40 | 120.80 | 117.00 | 120.00 | 1,200.00 | 6,433 |
| 2023-12-11 | 114.80 | 120.60 | 112.00 | 120.20 | 1,202.00 | 7,220 |
| 2023-12-08 | 112.60 | 115.80 | 112.60 | 114.40 | 1,144.00 | 5,799 |
| 2023-12-07 | 114.80 | 115.40 | 110.80 | 114.80 | 1,148.00 | 3,191 |
| 2023-12-06 | 107.80 | 114.80 | 107.80 | 114.00 | 1,140.00 | 11,414 |
| 2023-12-05 | 107.00 | 111.20 | 106.20 | 110.60 | 1,106.00 | 5,436 |
| 2023-12-04 | 106.00 | 111.80 | 106.00 | 107.20 | 1,072.00 | 6,262 |
| 2023-12-01 | 105.60 | 109.60 | 105.60 | 107.60 | 1,076.00 | 6,704 |
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.