Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 105.40 | 107.20 | 103.80 | 107.20 | 1,072.00 | 4,074 |
| 2022-01-07 | 107.00 | 108.80 | 105.00 | 108.20 | 1,082.00 | 4,823 |
| 2022-01-06 | 106.00 | 110.40 | 105.00 | 106.60 | 1,066.00 | 3,769 |
| 2022-01-05 | 112.00 | 113.00 | 108.40 | 111.00 | 1,110.00 | 3,131 |
| 2022-01-04 | 119.00 | 119.20 | 109.00 | 111.20 | 1,112.00 | 8,355 |
| 2022-01-03 | 120.00 | 120.00 | 110.20 | 118.00 | 1,180.00 | 9,410 |
| 2021-12-30 | 105.20 | 115.00 | 104.80 | 112.80 | 1,128.00 | 10,430 |
| 2021-12-29 | 106.80 | 108.40 | 104.60 | 105.60 | 1,056.00 | 2,038 |
| 2021-12-28 | 112.00 | 112.40 | 105.20 | 105.20 | 1,052.00 | 5,370 |
| 2021-12-27 | 105.20 | 112.00 | 105.20 | 110.80 | 1,108.00 | 3,919 |
| 2021-12-23 | 109.40 | 110.00 | 106.40 | 107.40 | 1,074.00 | 3,228 |
| 2021-12-22 | 109.00 | 109.80 | 105.60 | 109.60 | 1,096.00 | 2,169 |
| 2021-12-21 | 105.20 | 109.00 | 104.80 | 107.40 | 1,074.00 | 2,852 |
| 2021-12-20 | 105.40 | 107.20 | 102.60 | 105.60 | 1,056.00 | 5,653 |
| 2021-12-17 | 106.20 | 106.20 | 102.00 | 104.60 | 1,046.00 | 3,631 |
| 2021-12-16 | 102.00 | 105.40 | 99.000 | 105.00 | 1,050.00 | 9,297 |
| 2021-12-15 | 110.00 | 110.00 | 99.400 | 99.800 | 998.00 | 15,237 |
| 2021-12-14 | 104.40 | 109.00 | 102.80 | 108.00 | 1,080.00 | 6,989 |
| 2021-12-13 | 107.00 | 109.20 | 101.00 | 102.20 | 1,022.00 | 7,280 |
| 2021-12-10 | 105.00 | 108.00 | 103.80 | 107.00 | 1,070.00 | 2,280 |
| 2021-12-09 | 107.20 | 110.00 | 105.00 | 105.80 | 1,058.00 | 2,436 |
| 2021-12-08 | 107.20 | 109.40 | 105.60 | 107.00 | 1,070.00 | 3,052 |
| 2021-12-07 | 104.00 | 108.00 | 102.60 | 104.80 | 1,048.00 | 5,785 |
| 2021-12-06 | 109.20 | 109.20 | 99.600 | 101.20 | 1,012.00 | 16,570 |
| 2021-12-03 | 114.00 | 119.80 | 108.20 | 108.40 | 1,084.00 | 14,778 |
| 2021-12-02 | 112.20 | 112.20 | 105.80 | 108.00 | 1,080.00 | 4,599 |
| 2021-12-01 | 113.20 | 115.60 | 110.20 | 111.60 | 1,116.00 | 4,401 |
| 2021-11-30 | 114.00 | 114.60 | 111.20 | 114.60 | 1,146.00 | 4,017 |
| 2021-11-29 | 111.20 | 115.00 | 111.20 | 114.20 | 1,142.00 | 4,048 |
| 2021-11-26 | 111.00 | 113.60 | 109.20 | 111.20 | 1,112.00 | 8,503 |
| 2021-11-25 | 111.20 | 116.00 | 111.20 | 115.80 | 1,158.00 | 4,424 |
| 2021-11-24 | 122.00 | 122.40 | 112.00 | 112.40 | 1,124.00 | 8,390 |
| 2021-11-23 | 112.00 | 119.20 | 107.40 | 117.80 | 1,178.00 | 12,741 |
| 2021-11-22 | 117.40 | 117.60 | 111.20 | 112.20 | 1,122.00 | 11,202 |
| 2021-11-19 | 119.80 | 119.80 | 113.80 | 117.80 | 1,178.00 | 8,331 |
| 2021-11-18 | 120.40 | 122.20 | 117.60 | 118.60 | 1,186.00 | 5,489 |
| 2021-11-17 | 126.00 | 126.00 | 119.00 | 119.60 | 1,196.00 | 7,691 |
| 2021-11-16 | 124.00 | 129.60 | 123.00 | 125.20 | 1,252.00 | 7,528 |
| 2021-11-15 | 128.20 | 128.40 | 124.20 | 124.20 | 1,242.00 | 5,375 |
| 2021-11-12 | 128.20 | 128.20 | 124.80 | 126.80 | 1,268.00 | 5,381 |
| 2021-11-11 | 128.00 | 128.80 | 123.00 | 127.40 | 1,274.00 | 9,913 |
| 2021-11-10 | 132.20 | 132.20 | 127.60 | 128.00 | 1,280.00 | 6,661 |
| 2021-11-09 | 132.40 | 134.40 | 128.20 | 132.20 | 1,322.00 | 11,661 |
| 2021-11-08 | 129.00 | 134.60 | 126.00 | 133.00 | 1,330.00 | 9,154 |
| 2021-11-05 | 130.20 | 130.20 | 125.80 | 127.00 | 1,270.00 | 5,658 |
| 2021-11-04 | 126.00 | 130.00 | 125.60 | 130.00 | 1,300.00 | 8,012 |
| 2021-11-03 | 130.00 | 130.00 | 125.80 | 126.80 | 1,268.00 | 8,495 |
| 2021-11-02 | 128.40 | 129.80 | 125.60 | 127.60 | 1,276.00 | 6,876 |
| 2021-11-01 | 128.00 | 130.00 | 126.40 | 127.20 | 1,272.00 | 6,254 |
| 2021-10-29 | 130.00 | 130.60 | 126.40 | 126.40 | 1,264.00 | 8,046 |
| 2021-10-28 | 133.80 | 135.40 | 129.20 | 130.80 | 1,308.00 | 11,002 |
| 2021-10-27 | 130.80 | 135.40 | 128.00 | 133.20 | 1,332.00 | 242,519 |
| 2021-10-26 | 133.60 | 140.00 | 133.20 | 138.80 | 1,388.00 | 7,917 |
| 2021-10-25 | 140.20 | 140.20 | 132.80 | 134.80 | 1,348.00 | 9,203 |
| 2021-10-22 | 150.00 | 152.80 | 135.40 | 138.20 | 1,382.00 | 17,014 |
| 2021-10-21 | 146.60 | 154.80 | 138.00 | 148.60 | 1,486.00 | 28,444 |
| 2021-10-20 | 134.60 | 137.00 | 126.40 | 132.00 | 1,320.00 | 17,480 |
| 2021-10-19 | 132.60 | 140.60 | 131.60 | 134.40 | 1,344.00 | 16,738 |
| 2021-10-18 | 143.20 | 144.00 | 129.80 | 130.40 | 1,304.00 | 25,365 |
| 2021-10-15 | 152.00 | 152.80 | 141.40 | 142.40 | 1,424.00 | 20,934 |
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.