Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 81.000 | 88.900 | 80.900 | 87.000 | 870.00 | 4,702 |
| 2022-04-01 | 83.900 | 83.900 | 80.200 | 80.200 | 802.00 | 2,881 |
| 2022-03-31 | 83.000 | 83.000 | 80.500 | 81.200 | 812.00 | 1,321 |
| 2022-03-30 | 82.000 | 82.300 | 79.600 | 82.300 | 823.00 | 2,478 |
| 2022-03-29 | 81.000 | 81.900 | 80.000 | 81.500 | 815.00 | 4,545 |
| 2022-03-28 | 84.600 | 84.600 | 80.700 | 81.300 | 813.00 | 1,993 |
| 2022-03-25 | 84.400 | 86.100 | 80.900 | 83.200 | 832.00 | 4,489 |
| 2022-03-24 | 85.000 | 85.000 | 79.800 | 80.000 | 800.00 | 2,367 |
| 2022-03-23 | 79.600 | 85.400 | 78.300 | 84.000 | 840.00 | 7,216 |
| 2022-03-22 | 79.900 | 79.900 | 76.100 | 77.900 | 779.00 | 2,890 |
| 2022-03-21 | 78.600 | 81.000 | 75.200 | 78.200 | 782.00 | 3,923 |
| 2022-03-18 | 76.400 | 78.700 | 75.500 | 77.900 | 779.00 | 9,679 |
| 2022-03-17 | 77.800 | 78.900 | 75.400 | 76.300 | 763.00 | 1,499 |
| 2022-03-16 | 76.000 | 78.600 | 76.000 | 77.300 | 773.00 | 1,996 |
| 2022-03-15 | 72.500 | 75.700 | 71.000 | 75.000 | 750.00 | 3,410 |
| 2022-03-14 | 79.000 | 79.300 | 74.100 | 74.300 | 743.00 | 1,772 |
| 2022-03-11 | 72.000 | 80.000 | 72.000 | 77.100 | 771.00 | 3,849 |
| 2022-03-10 | 80.000 | 80.000 | 73.200 | 73.800 | 738.00 | 5,691 |
| 2022-03-09 | 74.000 | 78.800 | 71.400 | 78.200 | 782.00 | 7,265 |
| 2022-03-08 | 68.100 | 72.000 | 66.400 | 69.400 | 694.00 | 4,087 |
| 2022-03-07 | 67.900 | 67.900 | 63.200 | 66.300 | 663.00 | 7,896 |
| 2022-03-04 | 70.000 | 70.800 | 66.300 | 67.500 | 675.00 | 9,440 |
| 2022-03-03 | 73.000 | 73.000 | 69.800 | 71.000 | 710.00 | 5,567 |
| 2022-03-02 | 77.000 | 77.600 | 72.200 | 72.200 | 722.00 | 4,229 |
| 2022-03-01 | 78.000 | 78.000 | 73.500 | 76.800 | 768.00 | 4,729 |
| 2022-02-28 | 78.000 | 79.000 | 73.700 | 76.100 | 761.00 | 5,194 |
| 2022-02-25 | 74.000 | 78.000 | 72.700 | 75.100 | 751.00 | 6,045 |
| 2022-02-24 | 70.000 | 74.600 | 68.300 | 73.300 | 733.00 | 15,749 |
| 2022-02-23 | 78.000 | 79.700 | 73.300 | 74.800 | 748.00 | 12,930 |
| 2022-02-22 | 75.200 | 82.700 | 74.000 | 78.800 | 788.00 | 11,871 |
| 2022-02-21 | 83.000 | 83.000 | 75.100 | 78.200 | 782.00 | 16,196 |
| 2022-02-18 | 90.100 | 90.300 | 81.800 | 83.300 | 833.00 | 18,804 |
| 2022-02-17 | 100.00 | 100.00 | 90.000 | 92.700 | 927.00 | 10,067 |
| 2022-02-16 | 99.200 | 101.00 | 98.400 | 98.800 | 988.00 | 1,638 |
| 2022-02-15 | 99.000 | 101.40 | 98.300 | 99.400 | 994.00 | 1,871 |
| 2022-02-14 | 101.60 | 103.20 | 97.900 | 98.400 | 984.00 | 5,570 |
| 2022-02-11 | 104.40 | 106.80 | 102.60 | 106.40 | 1,064.00 | 2,655 |
| 2022-02-10 | 106.00 | 106.00 | 102.80 | 104.00 | 1,040.00 | 1,757 |
| 2022-02-09 | 103.60 | 105.80 | 101.20 | 105.80 | 1,058.00 | 4,090 |
| 2022-02-08 | 99.100 | 103.00 | 97.800 | 102.20 | 1,022.00 | 1,977 |
| 2022-02-07 | 101.80 | 101.80 | 95.600 | 98.000 | 980.00 | 4,676 |
| 2022-02-04 | 104.00 | 104.20 | 98.500 | 99.300 | 993.00 | 3,167 |
| 2022-02-03 | 104.00 | 107.20 | 103.00 | 104.00 | 1,040.00 | 3,644 |
| 2022-02-02 | 104.00 | 104.20 | 100.20 | 102.00 | 1,020.00 | 2,369 |
| 2022-02-01 | 102.00 | 104.40 | 99.100 | 100.60 | 1,006.00 | 4,350 |
| 2022-01-31 | 96.000 | 103.40 | 96.000 | 101.60 | 1,016.00 | 4,968 |
| 2022-01-28 | 92.500 | 97.000 | 92.400 | 95.900 | 959.00 | 3,751 |
| 2022-01-27 | 95.000 | 96.000 | 92.000 | 93.000 | 930.00 | 7,239 |
| 2022-01-26 | 98.000 | 99.000 | 95.500 | 97.000 | 970.00 | 2,820 |
| 2022-01-25 | 100.00 | 102.20 | 94.200 | 96.800 | 968.00 | 14,176 |
| 2022-01-24 | 105.80 | 105.80 | 96.900 | 101.20 | 1,012.00 | 13,473 |
| 2022-01-21 | 105.00 | 105.00 | 100.80 | 105.00 | 1,050.00 | 5,005 |
| 2022-01-20 | 103.00 | 106.00 | 98.100 | 105.60 | 1,056.00 | 7,245 |
| 2022-01-19 | 101.00 | 103.60 | 99.400 | 100.60 | 1,006.00 | 9,222 |
| 2022-01-18 | 110.00 | 110.00 | 102.80 | 104.40 | 1,044.00 | 4,632 |
| 2022-01-17 | 108.00 | 111.20 | 106.40 | 107.20 | 1,072.00 | 2,913 |
| 2022-01-14 | 110.00 | 110.20 | 106.00 | 106.40 | 1,064.00 | 3,691 |
| 2022-01-13 | 113.80 | 113.80 | 108.00 | 109.80 | 1,098.00 | 1,749 |
| 2022-01-12 | 113.00 | 114.20 | 109.20 | 110.00 | 1,100.00 | 4,800 |
| 2022-01-11 | 105.20 | 112.80 | 105.20 | 112.40 | 1,124.00 | 6,353 |
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.