Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 72.500 | 74.000 | 71.200 | 72.800 | 728.00 | 1,313 |
| 2022-07-04 | 71.000 | 74.400 | 71.000 | 72.800 | 728.00 | 1,742 |
| 2022-07-01 | 71.000 | 73.000 | 70.000 | 72.000 | 720.00 | 1,843 |
| 2022-06-30 | 72.000 | 74.000 | 68.200 | 70.000 | 700.00 | 5,820 |
| 2022-06-29 | 72.000 | 72.200 | 68.200 | 69.400 | 694.00 | 2,366 |
| 2022-06-28 | 70.000 | 72.900 | 69.800 | 71.700 | 717.00 | 2,873 |
| 2022-06-27 | 74.400 | 74.400 | 69.800 | 70.100 | 701.00 | 1,387 |
| 2022-06-24 | 70.600 | 72.000 | 68.300 | 70.500 | 705.00 | 2,291 |
| 2022-06-23 | 71.000 | 71.000 | 68.400 | 68.500 | 685.00 | 1,462 |
| 2022-06-22 | 72.000 | 72.000 | 67.000 | 71.000 | 710.00 | 2,755 |
| 2022-06-21 | 73.500 | 74.000 | 70.000 | 71.200 | 712.00 | 5,078 |
| 2022-06-20 | 71.000 | 79.000 | 71.000 | 73.000 | 730.00 | 13,717 |
| 2022-06-17 | 61.900 | 67.200 | 61.000 | 65.300 | 653.00 | 3,186 |
| 2022-06-16 | 63.400 | 66.000 | 60.500 | 61.900 | 619.00 | 2,885 |
| 2022-06-15 | 65.900 | 65.900 | 62.300 | 63.200 | 632.00 | 7,011 |
| 2022-06-14 | 67.700 | 70.000 | 65.400 | 66.500 | 665.00 | 4,394 |
| 2022-06-13 | 72.000 | 72.300 | 68.500 | 70.200 | 702.00 | 3,954 |
| 2022-06-10 | 72.000 | 73.200 | 70.300 | 72.000 | 720.00 | 3,426 |
| 2022-06-09 | 73.600 | 74.500 | 73.000 | 73.800 | 738.00 | 1,518 |
| 2022-06-08 | 78.000 | 78.000 | 73.800 | 74.400 | 744.00 | 2,513 |
| 2022-06-07 | 78.000 | 78.000 | 74.000 | 74.600 | 746.00 | 1,411 |
| 2022-06-03 | 77.000 | 78.200 | 76.200 | 77.800 | 778.00 | 2,399 |
| 2022-06-02 | 80.000 | 81.100 | 75.700 | 76.800 | 768.00 | 1,394 |
| 2022-06-01 | 80.000 | 80.400 | 76.900 | 78.600 | 786.00 | 3,682 |
| 2022-05-31 | 75.800 | 80.600 | 75.000 | 79.800 | 798.00 | 9,499 |
| 2022-05-30 | 75.000 | 76.400 | 73.500 | 75.800 | 758.00 | 1,609 |
| 2022-05-27 | 73.000 | 76.500 | 73.000 | 74.600 | 746.00 | 2,582 |
| 2022-05-25 | 74.200 | 74.200 | 71.700 | 73.000 | 730.00 | 931 |
| 2022-05-24 | 76.200 | 76.200 | 73.500 | 74.200 | 742.00 | 2,275 |
| 2022-05-23 | 77.200 | 77.200 | 75.700 | 76.500 | 765.00 | 885 |
| 2022-05-20 | 76.000 | 78.700 | 75.500 | 77.200 | 772.00 | 4,749 |
| 2022-05-19 | 76.300 | 76.300 | 74.000 | 76.100 | 761.00 | 2,546 |
| 2022-05-18 | 73.800 | 78.200 | 73.800 | 76.400 | 764.00 | 3,309 |
| 2022-05-16 | 74.000 | 75.000 | 72.600 | 73.700 | 737.00 | 3,082 |
| 2022-05-13 | 71.600 | 74.900 | 70.100 | 73.600 | 736.00 | 3,799 |
| 2022-05-12 | 69.000 | 70.800 | 64.300 | 70.800 | 708.00 | 4,929 |
| 2022-05-11 | 72.900 | 72.900 | 68.100 | 68.500 | 685.00 | 4,728 |
| 2022-05-10 | 69.000 | 72.800 | 69.000 | 72.300 | 723.00 | 5,198 |
| 2022-05-09 | 70.800 | 71.800 | 68.800 | 71.000 | 710.00 | 4,729 |
| 2022-05-06 | 73.000 | 74.000 | 70.900 | 73.600 | 736.00 | 2,495 |
| 2022-05-05 | 73.800 | 76.000 | 73.800 | 75.000 | 750.00 | 1,841 |
| 2022-05-04 | 74.500 | 75.300 | 73.000 | 73.300 | 733.00 | 2,251 |
| 2022-05-03 | 70.100 | 75.500 | 70.100 | 74.200 | 742.00 | 1,087 |
| 2022-05-02 | 74.000 | 75.900 | 71.500 | 73.200 | 732.00 | 2,056 |
| 2022-04-29 | 75.200 | 78.200 | 73.000 | 76.800 | 768.00 | 2,044 |
| 2022-04-28 | 72.200 | 75.100 | 69.000 | 75.100 | 751.00 | 12,596 |
| 2022-04-27 | 79.500 | 79.500 | 73.000 | 74.600 | 746.00 | 3,616 |
| 2022-04-26 | 79.000 | 79.600 | 75.000 | 77.100 | 771.00 | 5,847 |
| 2022-04-25 | 82.700 | 82.700 | 77.000 | 79.000 | 790.00 | 4,878 |
| 2022-04-22 | 84.000 | 88.000 | 82.400 | 83.500 | 835.00 | 11,647 |
| 2022-04-21 | 81.600 | 82.000 | 80.000 | 81.600 | 816.00 | 2,836 |
| 2022-04-20 | 84.000 | 84.600 | 81.600 | 81.600 | 816.00 | 2,245 |
| 2022-04-19 | 82.200 | 84.100 | 80.100 | 84.100 | 841.00 | 3,821 |
| 2022-04-13 | 82.200 | 84.600 | 82.200 | 84.000 | 840.00 | 1,916 |
| 2022-04-12 | 84.300 | 85.700 | 82.500 | 84.000 | 840.00 | 2,726 |
| 2022-04-11 | 89.000 | 89.000 | 83.100 | 84.600 | 846.00 | 3,400 |
| 2022-04-08 | 88.300 | 88.300 | 84.700 | 86.200 | 862.00 | 2,487 |
| 2022-04-07 | 88.000 | 88.000 | 83.500 | 87.000 | 870.00 | 2,397 |
| 2022-04-06 | 89.000 | 89.000 | 84.300 | 85.300 | 853.00 | 4,772 |
| 2022-04-05 | 90.000 | 90.000 | 86.100 | 88.000 | 880.00 | 5,355 |
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.