Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 15.000 | 15.000 | 14.500 | 14.520 | 14.520 | 6,740 |
| 2026-01-28 | 14.700 | 15.000 | 14.500 | 14.602 | 14.602 | 8,337 |
| 2026-01-27 | 14.800 | 14.998 | 14.500 | 14.500 | 14.500 | 10,787 |
| 2026-01-26 | 15.000 | 15.000 | 14.784 | 14.784 | 14.784 | 15,677 |
| 2026-01-23 | 14.800 | 14.800 | 14.502 | 14.800 | 14.800 | 10,088 |
| 2026-01-22 | 14.786 | 14.786 | 14.700 | 14.786 | 14.786 | 22,650 |
| 2026-01-21 | 14.800 | 14.800 | 14.520 | 14.650 | 14.650 | 18,704 |
| 2026-01-20 | 14.800 | 14.800 | 14.400 | 14.800 | 14.800 | 12,404 |
| 2026-01-19 | 15.300 | 15.400 | 14.498 | 14.800 | 14.800 | 34,649 |
| 2026-01-16 | 13.790 | 15.990 | 13.790 | 15.250 | 15.250 | 107,681 |
| 2026-01-15 | 13.700 | 13.800 | 13.500 | 13.700 | 13.700 | 15,655 |
| 2026-01-14 | 13.710 | 13.752 | 13.700 | 13.700 | 13.700 | 5,219 |
| 2026-01-13 | 14.100 | 14.100 | 13.702 | 13.712 | 13.712 | 5,523 |
| 2026-01-12 | 14.182 | 14.182 | 13.700 | 14.000 | 14.000 | 8,184 |
| 2026-01-09 | 14.000 | 14.000 | 13.500 | 13.950 | 13.950 | 4,262 |
| 2026-01-08 | 13.252 | 14.250 | 13.252 | 14.000 | 14.000 | 1,454 |
| 2026-01-07 | 14.198 | 14.198 | 13.404 | 13.898 | 13.898 | 3,201 |
| 2026-01-06 | 14.394 | 14.394 | 13.202 | 13.404 | 13.404 | 5,693 |
| 2026-01-05 | 13.500 | 13.970 | 13.002 | 13.950 | 13.950 | 14,619 |
| 2026-01-02 | 13.700 | 14.448 | 12.900 | 14.000 | 14.000 | 30,461 |
| 2025-12-30 | 14.300 | 14.350 | 13.798 | 13.800 | 13.800 | 23,215 |
| 2025-12-29 | 14.800 | 14.986 | 14.102 | 14.400 | 14.400 | 35,977 |
| 2025-12-23 | 15.300 | 15.300 | 14.532 | 14.700 | 14.700 | 81,639 |
| 2025-12-22 | 15.300 | 15.800 | 14.900 | 15.390 | 15.390 | 94,178 |
| 2025-12-19 | 14.700 | 15.498 | 13.600 | 15.000 | 15.000 | 137,698 |
| 2025-12-18 | 12.400 | 16.000 | 12.398 | 15.300 | 15.300 | 378,909 |
| 2025-12-17 | 11.500 | 12.796 | 11.500 | 11.898 | 11.898 | 33,115 |
| 2025-12-16 | 10.500 | 13.500 | 10.500 | 11.200 | 11.200 | 174,098 |
| 2025-12-15 | 9.550 | 10.430 | 9.550 | 10.340 | 10.340 | 39,755 |
| 2025-12-12 | 9.050 | 9.550 | 9.050 | 9.500 | 9.500 | 52,786 |
| 2025-12-11 | 9.000 | 9.600 | 9.000 | 9.240 | 9.240 | 7,163 |
| 2025-12-10 | 9.300 | 9.300 | 9.001 | 9.300 | 9.300 | 1,266 |
| 2025-12-09 | 9.200 | 9.791 | 9.000 | 9.300 | 9.300 | 12,355 |
| 2025-12-08 | 8.900 | 9.499 | 8.900 | 9.280 | 9.280 | 22,356 |
| 2025-12-05 | 9.799 | 9.799 | 8.700 | 9.365 | 9.365 | 16,374 |
| 2025-12-04 | 8.611 | 9.249 | 8.611 | 9.249 | 9.249 | 1,619 |
| 2025-12-03 | 8.550 | 9.127 | 8.550 | 9.046 | 9.046 | 6,315 |
| 2025-12-02 | 8.620 | 8.750 | 8.510 | 8.645 | 8.645 | 12,602 |
| 2025-12-01 | 9.000 | 9.000 | 8.660 | 8.700 | 8.700 | 8,149 |
| 2025-11-28 | 8.800 | 9.000 | 8.500 | 9.000 | 9.000 | 11,422 |
| 2025-11-27 | 8.810 | 9.000 | 8.800 | 8.800 | 8.800 | 5,499 |
| 2025-11-26 | 9.000 | 9.800 | 8.810 | 9.100 | 9.100 | 11,239 |
| 2025-11-25 | 9.000 | 9.000 | 8.700 | 9.000 | 9.000 | 11,681 |
| 2025-11-24 | 8.410 | 9.060 | 8.410 | 9.060 | 9.060 | 12,276 |
| 2025-11-21 | 8.790 | 8.900 | 8.204 | 8.900 | 8.900 | 49,263 |
| 2025-11-20 | 8.800 | 8.800 | 8.497 | 8.800 | 8.800 | 18,994 |
| 2025-11-19 | 8.621 | 9.039 | 8.621 | 8.800 | 8.800 | 19,374 |
| 2025-11-18 | 9.798 | 9.798 | 8.600 | 8.998 | 8.998 | 17,236 |
| 2025-11-17 | 9.000 | 9.861 | 8.701 | 9.000 | 9.000 | 3,314 |
| 2025-11-14 | 8.900 | 9.000 | 8.541 | 8.857 | 8.857 | 10,268 |
| 2025-11-13 | 9.450 | 9.466 | 8.726 | 8.900 | 8.900 | 145,809 |
| 2025-11-12 | 9.890 | 9.890 | 9.401 | 9.700 | 9.700 | 30,337 |
| 2025-11-11 | 10.188 | 10.188 | 9.750 | 9.890 | 9.890 | 1,193 |
| 2025-11-10 | 9.700 | 10.188 | 9.600 | 9.797 | 9.797 | 10,120 |
| 2025-11-07 | 9.600 | 10.200 | 9.600 | 10.000 | 10.000 | 30,296 |
| 2025-11-06 | 9.800 | 10.100 | 9.602 | 9.998 | 9.998 | 17,797 |
| 2025-11-05 | 10.200 | 10.200 | 9.800 | 9.800 | 9.800 | 7,623 |
| 2025-11-04 | 10.456 | 10.456 | 9.950 | 10.062 | 10.062 | 82,696 |
| 2025-11-03 | 10.620 | 10.898 | 10.620 | 10.620 | 10.620 | 14,536 |
| 2025-10-31 | 10.900 | 11.196 | 10.860 | 11.000 | 11.000 | 1,258 |
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.