Zelluna ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.702 | 1.792 | 1.700 | 1.742 | 17.420 | 15,732 |
| 2024-11-13 | 1.800 | 1.800 | 1.700 | 1.700 | 17.000 | 12,502 |
| 2024-11-12 | 1.848 | 1.848 | 1.766 | 1.800 | 18.000 | 15,484 |
| 2024-11-11 | 1.730 | 1.842 | 1.730 | 1.810 | 18.100 | 5,735 |
| 2024-11-08 | 1.800 | 1.870 | 1.714 | 1.732 | 17.320 | 5,172 |
| 2024-11-07 | 1.998 | 1.998 | 1.772 | 1.850 | 18.500 | 16,710 |
| 2024-11-06 | 1.798 | 1.998 | 1.750 | 1.850 | 18.500 | 57,984 |
| 2024-11-05 | 1.850 | 1.850 | 1.730 | 1.730 | 17.300 | 10,481 |
| 2024-11-04 | 1.840 | 1.840 | 1.760 | 1.760 | 17.600 | 21,380 |
| 2024-11-01 | 1.870 | 1.870 | 1.700 | 1.750 | 17.500 | 12,104 |
| 2024-10-31 | 1.750 | 1.788 | 1.700 | 1.700 | 17.000 | 12,724 |
| 2024-10-30 | 1.760 | 1.820 | 1.738 | 1.756 | 17.560 | 3,228 |
| 2024-10-29 | 1.826 | 1.826 | 1.750 | 1.798 | 17.980 | 17,906 |
| 2024-10-28 | 1.800 | 1.828 | 1.752 | 1.826 | 18.260 | 20,408 |
| 2024-10-25 | 1.860 | 1.888 | 1.802 | 1.832 | 18.320 | 21,626 |
| 2024-10-24 | 1.804 | 1.848 | 1.800 | 1.804 | 18.040 | 7,623 |
| 2024-10-23 | 1.810 | 1.894 | 1.810 | 1.814 | 18.140 | 6,529 |
| 2024-10-22 | 1.900 | 1.900 | 1.782 | 1.804 | 18.040 | 46,890 |
| 2024-10-21 | 1.800 | 1.964 | 1.770 | 1.820 | 18.200 | 32,423 |
| 2024-10-18 | 1.820 | 1.918 | 1.780 | 1.820 | 18.200 | 42,944 |
| 2024-10-17 | 1.754 | 1.822 | 1.754 | 1.788 | 17.880 | 33,510 |
| 2024-10-16 | 1.752 | 1.988 | 1.752 | 1.780 | 17.800 | 59,725 |
| 2024-10-15 | 1.752 | 1.880 | 1.730 | 1.812 | 18.120 | 41,115 |
| 2024-10-14 | 1.818 | 1.890 | 1.714 | 1.790 | 17.900 | 34,261 |
| 2024-10-11 | 1.650 | 1.884 | 1.650 | 1.790 | 17.900 | 96,208 |
| 2024-10-10 | 1.620 | 1.718 | 1.570 | 1.680 | 16.800 | 67,836 |
| 2024-10-09 | 1.644 | 1.690 | 1.618 | 1.620 | 16.200 | 31,033 |
| 2024-10-08 | 1.622 | 1.710 | 1.622 | 1.644 | 16.440 | 29,764 |
| 2024-10-07 | 1.718 | 1.718 | 1.640 | 1.660 | 16.600 | 14,172 |
| 2024-10-04 | 1.690 | 1.718 | 1.634 | 1.694 | 16.940 | 49,530 |
| 2024-10-03 | 1.750 | 1.750 | 1.678 | 1.700 | 17.000 | 12,833 |
| 2024-10-02 | 1.700 | 1.738 | 1.700 | 1.722 | 17.220 | 24,612 |
| 2024-10-01 | 1.866 | 1.866 | 1.704 | 1.704 | 17.040 | 12,966 |
| 2024-09-30 | 1.700 | 1.818 | 1.700 | 1.752 | 17.520 | 6,844 |
| 2024-09-27 | 1.718 | 1.856 | 1.692 | 1.710 | 17.100 | 16,866 |
| 2024-09-26 | 1.770 | 1.792 | 1.706 | 1.710 | 17.100 | 14,922 |
| 2024-09-25 | 1.830 | 1.852 | 1.748 | 1.770 | 17.700 | 27,496 |
| 2024-09-24 | 1.900 | 1.900 | 1.814 | 1.818 | 18.180 | 17,341 |
| 2024-09-23 | 1.800 | 1.900 | 1.758 | 1.900 | 19.000 | 12,808 |
| 2024-09-20 | 1.850 | 1.850 | 1.770 | 1.832 | 18.320 | 75,609 |
| 2024-09-19 | 1.720 | 1.884 | 1.710 | 1.770 | 17.700 | 22,951 |
| 2024-09-18 | 1.720 | 1.800 | 1.700 | 1.712 | 17.120 | 38,155 |
| 2024-09-17 | 1.752 | 1.790 | 1.700 | 1.754 | 17.540 | 13,589 |
| 2024-09-16 | 1.870 | 1.870 | 1.758 | 1.772 | 17.720 | 36,026 |
| 2024-09-13 | 2.000 | 2.000 | 1.820 | 1.882 | 18.820 | 49,687 |
| 2024-09-12 | 2.420 | 2.420 | 1.764 | 1.906 | 19.060 | 253,428 |
| 2024-09-11 | 2.420 | 2.660 | 2.415 | 2.445 | 24.450 | 29,015 |
| 2024-09-10 | 2.365 | 2.700 | 2.365 | 2.420 | 24.200 | 36,863 |
| 2024-09-09 | 2.550 | 3.420 | 2.300 | 2.520 | 25.200 | 365,652 |
| 2024-09-06 | 2.315 | 2.430 | 2.250 | 2.260 | 22.600 | 15,961 |
| 2024-09-05 | 2.260 | 2.460 | 2.260 | 2.315 | 23.150 | 9,754 |
| 2024-09-04 | 2.450 | 2.525 | 2.390 | 2.395 | 23.950 | 44,954 |
| 2024-09-03 | 3.000 | 3.000 | 2.545 | 2.545 | 25.450 | 12,396 |
| 2024-09-02 | 2.700 | 2.865 | 2.680 | 2.825 | 28.250 | 7,400 |
| 2024-08-30 | 2.705 | 2.900 | 2.705 | 2.740 | 27.400 | 25,066 |
| 2024-08-29 | 2.900 | 2.900 | 2.605 | 2.705 | 27.050 | 15,737 |
| 2024-08-28 | 2.600 | 2.900 | 2.600 | 2.620 | 26.200 | 21,303 |
| 2024-08-27 | 2.550 | 2.690 | 2.500 | 2.650 | 26.500 | 36,425 |
| 2024-08-26 | 2.840 | 2.960 | 2.550 | 2.630 | 26.300 | 61,815 |
| 2024-08-23 | 2.950 | 3.145 | 2.820 | 2.900 | 29.000 | 26,410 |
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.