Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 62.000 | 63.500 | 60.500 | 60.800 | 608.00 | 2,091 |
| 2022-09-26 | 60.000 | 63.700 | 60.000 | 62.600 | 626.00 | 2,145 |
| 2022-09-23 | 61.000 | 61.800 | 60.500 | 61.100 | 611.00 | 2,286 |
| 2022-09-22 | 61.000 | 62.400 | 60.600 | 61.000 | 610.00 | 2,102 |
| 2022-09-21 | 60.100 | 61.400 | 60.100 | 61.400 | 614.00 | 2,878 |
| 2022-09-20 | 62.000 | 62.500 | 60.700 | 60.700 | 607.00 | 1,066 |
| 2022-09-19 | 62.600 | 62.600 | 59.500 | 61.800 | 618.00 | 4,998 |
| 2022-09-16 | 66.500 | 66.500 | 61.300 | 63.800 | 638.00 | 2,510 |
| 2022-09-15 | 63.500 | 65.800 | 63.300 | 65.300 | 653.00 | 1,300 |
| 2022-09-14 | 63.500 | 64.700 | 63.500 | 64.600 | 646.00 | 3,054 |
| 2022-09-13 | 66.400 | 67.700 | 63.900 | 65.200 | 652.00 | 2,253 |
| 2022-09-12 | 65.400 | 68.100 | 65.000 | 65.200 | 652.00 | 3,237 |
| 2022-09-09 | 63.000 | 65.000 | 63.000 | 64.300 | 643.00 | 1,117 |
| 2022-09-08 | 65.500 | 66.700 | 63.500 | 63.700 | 637.00 | 1,666 |
| 2022-09-07 | 64.200 | 65.500 | 63.000 | 65.400 | 654.00 | 3,163 |
| 2022-09-06 | 66.700 | 66.700 | 64.000 | 64.600 | 646.00 | 4,246 |
| 2022-09-05 | 65.500 | 67.700 | 65.000 | 66.700 | 667.00 | 3,063 |
| 2022-09-02 | 67.900 | 68.900 | 67.000 | 68.000 | 680.00 | 1,219 |
| 2022-09-01 | 68.500 | 68.600 | 67.200 | 67.900 | 679.00 | 812 |
| 2022-08-31 | 68.700 | 69.300 | 67.500 | 67.900 | 679.00 | 1,516 |
| 2022-08-30 | 67.800 | 69.000 | 67.400 | 68.100 | 681.00 | 1,904 |
| 2022-08-29 | 68.700 | 69.900 | 67.300 | 67.800 | 678.00 | 1,982 |
| 2022-08-26 | 69.000 | 70.100 | 68.700 | 70.000 | 700.00 | 1,454 |
| 2022-08-25 | 70.000 | 70.400 | 68.800 | 69.800 | 698.00 | 1,148 |
| 2022-08-24 | 69.600 | 70.500 | 68.600 | 70.000 | 700.00 | 3,266 |
| 2022-08-23 | 70.500 | 70.900 | 69.500 | 69.900 | 699.00 | 4,032 |
| 2022-08-22 | 69.900 | 70.400 | 67.300 | 67.500 | 675.00 | 2,002 |
| 2022-08-19 | 69.000 | 70.600 | 69.000 | 69.900 | 699.00 | 2,482 |
| 2022-08-18 | 70.000 | 70.800 | 68.600 | 69.400 | 694.00 | 3,113 |
| 2022-08-17 | 68.000 | 70.200 | 68.000 | 69.500 | 695.00 | 1,084 |
| 2022-08-16 | 70.900 | 70.900 | 68.600 | 69.800 | 698.00 | 1,309 |
| 2022-08-15 | 70.000 | 71.100 | 69.700 | 70.000 | 700.00 | 1,309 |
| 2022-08-12 | 70.000 | 71.400 | 69.300 | 69.300 | 693.00 | 2,149 |
| 2022-08-11 | 71.500 | 71.500 | 69.300 | 70.500 | 705.00 | 3,097 |
| 2022-08-10 | 69.700 | 71.000 | 69.500 | 70.700 | 707.00 | 1,092 |
| 2022-08-09 | 71.000 | 71.500 | 70.000 | 71.000 | 710.00 | 2,695 |
| 2022-08-08 | 70.000 | 71.000 | 69.300 | 70.000 | 700.00 | 3,025 |
| 2022-08-05 | 71.800 | 72.600 | 69.500 | 70.000 | 700.00 | 2,295 |
| 2022-08-04 | 69.500 | 72.000 | 69.500 | 71.200 | 712.00 | 1,990 |
| 2022-08-03 | 69.600 | 72.000 | 69.600 | 71.500 | 715.00 | 2,499 |
| 2022-08-02 | 69.500 | 71.200 | 68.100 | 70.000 | 700.00 | 4,245 |
| 2022-08-01 | 68.100 | 70.400 | 68.100 | 69.500 | 695.00 | 1,830 |
| 2022-07-29 | 69.200 | 70.800 | 68.300 | 69.400 | 694.00 | 2,472 |
| 2022-07-28 | 70.600 | 70.600 | 68.200 | 69.000 | 690.00 | 1,365 |
| 2022-07-27 | 68.800 | 69.200 | 68.500 | 68.900 | 689.00 | 398 |
| 2022-07-26 | 68.600 | 71.100 | 68.600 | 69.300 | 693.00 | 889 |
| 2022-07-25 | 70.600 | 71.000 | 68.500 | 71.000 | 710.00 | 402 |
| 2022-07-22 | 69.000 | 70.800 | 69.000 | 69.100 | 691.00 | 1,146 |
| 2022-07-21 | 69.000 | 71.000 | 68.700 | 71.000 | 710.00 | 1,823 |
| 2022-07-20 | 70.500 | 70.900 | 69.300 | 70.000 | 700.00 | 988 |
| 2022-07-19 | 71.000 | 71.000 | 69.000 | 70.000 | 700.00 | 843 |
| 2022-07-18 | 70.000 | 70.700 | 69.000 | 69.500 | 695.00 | 1,535 |
| 2022-07-15 | 71.500 | 71.500 | 69.200 | 70.600 | 706.00 | 264 |
| 2022-07-14 | 70.100 | 72.000 | 69.100 | 71.100 | 711.00 | 1,719 |
| 2022-07-13 | 72.400 | 72.400 | 69.000 | 70.900 | 709.00 | 1,509 |
| 2022-07-12 | 74.400 | 74.400 | 71.100 | 72.400 | 724.00 | 813 |
| 2022-07-11 | 74.500 | 74.900 | 73.200 | 74.700 | 747.00 | 1,217 |
| 2022-07-08 | 72.000 | 73.700 | 72.000 | 73.000 | 730.00 | 2,206 |
| 2022-07-07 | 72.000 | 72.400 | 70.000 | 71.900 | 719.00 | 2,347 |
| 2022-07-06 | 71.000 | 73.000 | 70.800 | 72.000 | 720.00 | 1,830 |
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.