Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 112.80 | 113.00 | 108.00 | 108.20 | 1,082.00 | 5,139 |
| 2023-11-29 | 113.00 | 114.00 | 111.20 | 112.80 | 1,128.00 | 4,350 |
| 2023-11-28 | 115.00 | 115.00 | 111.40 | 113.00 | 1,130.00 | 6,793 |
| 2023-11-27 | 118.00 | 119.40 | 112.40 | 116.00 | 1,160.00 | 7,528 |
| 2023-11-24 | 120.00 | 123.80 | 117.00 | 118.20 | 1,182.00 | 10,384 |
| 2023-11-23 | 115.20 | 120.00 | 115.00 | 119.80 | 1,198.00 | 8,448 |
| 2023-11-22 | 114.00 | 118.20 | 113.00 | 114.20 | 1,142.00 | 7,846 |
| 2023-11-21 | 114.60 | 119.80 | 112.40 | 113.40 | 1,134.00 | 12,183 |
| 2023-11-20 | 110.00 | 114.80 | 107.60 | 114.60 | 1,146.00 | 12,211 |
| 2023-11-17 | 106.60 | 112.00 | 106.60 | 107.40 | 1,074.00 | 14,051 |
| 2023-11-16 | 101.40 | 106.60 | 99.500 | 106.60 | 1,066.00 | 15,938 |
| 2023-11-15 | 97.800 | 102.00 | 97.800 | 101.00 | 1,010.00 | 8,291 |
| 2023-11-14 | 92.900 | 97.800 | 92.900 | 97.800 | 978.00 | 10,258 |
| 2023-11-13 | 93.500 | 97.800 | 92.200 | 92.900 | 929.00 | 14,421 |
| 2023-11-10 | 92.200 | 94.200 | 91.400 | 91.900 | 919.00 | 8,415 |
| 2023-11-09 | 97.700 | 97.700 | 91.600 | 93.200 | 932.00 | 10,013 |
| 2023-11-08 | 94.000 | 94.800 | 89.000 | 93.400 | 934.00 | 13,802 |
| 2023-11-07 | 96.000 | 96.000 | 90.000 | 93.700 | 937.00 | 13,524 |
| 2023-11-06 | 100.00 | 100.80 | 94.300 | 95.100 | 951.00 | 12,409 |
| 2023-11-03 | 104.00 | 108.60 | 99.200 | 99.700 | 997.00 | 33,722 |
| 2023-11-02 | 100.00 | 106.20 | 97.400 | 104.60 | 1,046.00 | 16,089 |
| 2023-11-01 | 99.000 | 100.00 | 96.000 | 99.800 | 998.00 | 9,206 |
| 2023-10-31 | 103.20 | 108.60 | 95.800 | 99.000 | 990.00 | 25,792 |
| 2023-10-30 | 108.40 | 109.40 | 102.00 | 102.00 | 1,020.00 | 13,670 |
| 2023-10-27 | 100.00 | 113.60 | 99.000 | 110.00 | 1,100.00 | 38,464 |
| 2023-10-26 | 103.00 | 107.40 | 96.000 | 99.300 | 993.00 | 28,263 |
| 2023-10-25 | 103.40 | 104.40 | 99.000 | 100.20 | 1,002.00 | 21,138 |
| 2023-10-24 | 114.00 | 114.00 | 102.20 | 104.60 | 1,046.00 | 47,272 |
| 2023-10-23 | 140.00 | 140.00 | 111.20 | 112.00 | 1,120.00 | 66,781 |
| 2023-10-20 | 142.00 | 148.00 | 139.60 | 147.80 | 1,478.00 | 27,172 |
| 2023-10-19 | 142.00 | 146.80 | 137.00 | 143.00 | 1,430.00 | 22,654 |
| 2023-10-18 | 177.00 | 178.60 | 135.80 | 140.00 | 1,400.00 | 87,743 |
| 2023-10-17 | 115.20 | 117.80 | 109.80 | 111.80 | 1,118.00 | 12,979 |
| 2023-10-16 | 119.00 | 119.00 | 111.80 | 115.80 | 1,158.00 | 10,274 |
| 2023-10-13 | 125.00 | 125.60 | 116.20 | 117.40 | 1,174.00 | 19,949 |
| 2023-10-12 | 122.00 | 137.00 | 120.80 | 126.00 | 1,260.00 | 49,128 |
| 2023-10-11 | 112.00 | 115.00 | 110.40 | 114.20 | 1,142.00 | 8,441 |
| 2023-10-10 | 107.40 | 111.40 | 107.40 | 110.00 | 1,100.00 | 7,926 |
| 2023-10-09 | 108.40 | 114.00 | 105.00 | 106.40 | 1,064.00 | 14,209 |
| 2023-10-06 | 98.100 | 99.000 | 96.500 | 97.700 | 977.00 | 3,954 |
| 2023-10-05 | 99.500 | 101.00 | 97.600 | 98.100 | 981.00 | 5,322 |
| 2023-10-04 | 99.000 | 100.60 | 96.100 | 98.900 | 989.00 | 6,682 |
| 2023-10-03 | 101.60 | 101.60 | 98.200 | 99.700 | 997.00 | 3,781 |
| 2023-10-02 | 102.00 | 104.80 | 101.00 | 101.80 | 1,018.00 | 10,822 |
| 2023-09-29 | 97.800 | 104.80 | 97.000 | 101.20 | 1,012.00 | 12,454 |
| 2023-09-28 | 107.00 | 107.00 | 91.400 | 96.500 | 965.00 | 23,529 |
| 2023-09-27 | 79.900 | 91.000 | 78.200 | 89.100 | 891.00 | 17,525 |
| 2023-09-26 | 79.700 | 80.600 | 78.600 | 79.600 | 796.00 | 4,234 |
| 2023-09-25 | 80.000 | 82.500 | 78.800 | 79.900 | 799.00 | 5,524 |
| 2023-09-22 | 83.900 | 84.200 | 78.200 | 80.000 | 800.00 | 11,372 |
| 2023-09-21 | 78.500 | 84.900 | 77.500 | 83.700 | 837.00 | 13,845 |
| 2023-09-20 | 75.700 | 79.600 | 75.700 | 78.500 | 785.00 | 8,569 |
| 2023-09-19 | 73.900 | 77.100 | 72.600 | 75.700 | 757.00 | 5,436 |
| 2023-09-18 | 74.000 | 74.700 | 72.500 | 72.800 | 728.00 | 4,177 |
| 2023-09-15 | 73.100 | 74.200 | 72.600 | 73.500 | 735.00 | 6,970 |
| 2023-09-14 | 73.000 | 73.000 | 70.500 | 71.900 | 719.00 | 3,556 |
| 2023-09-13 | 70.200 | 72.700 | 70.000 | 71.100 | 711.00 | 3,052 |
| 2023-09-12 | 72.000 | 73.300 | 70.400 | 71.800 | 718.00 | 3,824 |
| 2023-09-11 | 68.300 | 72.000 | 68.300 | 71.100 | 711.00 | 2,124 |
| 2023-09-08 | 68.800 | 68.800 | 67.900 | 68.300 | 683.00 | 3,136 |
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.