Nel ASA (NEL.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 09:19AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 5.59 | 5.72 | 5.55 | 5.71 | 5.71 | 144,635 |
| 28 June 2024 | 5.44 | 5.67 | 5.44 | 5.60 | 5.60 | 3,134,481 |
| 27 June 2024 | 5.42 | 5.52 | 5.37 | 5.47 | 5.47 | 2,000,447 |
| 26 June 2024 | 5.47 | 5.68 | 5.33 | 5.50 | 5.50 | 3,786,023 |
| 25 June 2024 | 5.65 | 5.66 | 5.36 | 5.51 | 5.51 | 4,610,633 |
| 24 June 2024 | 5.43 | 5.77 | 5.22 | 5.65 | 5.65 | 6,883,172 |
| 21 June 2024 | 5.69 | 5.69 | 5.40 | 5.44 | 5.44 | 9,932,520 |
| 20 June 2024 | 5.82 | 5.93 | 5.72 | 5.72 | 5.72 | 3,670,367 |
| 19 June 2024 | 6.12 | 6.18 | 5.81 | 5.81 | 5.81 | 4,771,379 |
| 18 June 2024 | 5.90 | 6.08 | 5.80 | 6.08 | 6.08 | 4,914,515 |
| 17 June 2024 | 6.00 | 6.02 | 5.75 | 5.90 | 5.90 | 8,514,507 |
| 14 June 2024 | 6.41 | 6.53 | 6.11 | 6.11 | 6.11 | 5,389,000 |
| 13 June 2024 | 6.54 | 6.60 | 6.34 | 6.47 | 6.47 | 4,646,702 |
| 12 June 2024 | 6.70 | 6.78 | 6.54 | 6.58 | 6.58 | 6,612,139 |
| 11 June 2024 | 7.20 | 7.36 | 6.51 | 6.55 | 6.55 | 10,149,877 |
| 10 June 2024 | 7.25 | 7.73 | 6.93 | 7.13 | 7.13 | 8,474,065 |
| 07 June 2024 | 6.64 | 7.11 | 6.55 | 6.90 | 6.90 | 7,104,273 |
| 06 June 2024 | 7.01 | 7.22 | 6.67 | 6.67 | 6.67 | 9,029,720 |
| 05 June 2024 | 7.20 | 7.31 | 6.94 | 6.97 | 6.97 | 6,198,089 |
| 04 June 2024 | 7.38 | 7.52 | 6.97 | 7.07 | 7.07 | 10,224,936 |
| 03 June 2024 | 8.23 | 8.54 | 8.05 | 8.15 | 8.15 | 12,082,410 |
| 31 May 2024 | 7.02 | 8.00 | 6.95 | 8.00 | 8.00 | 25,475,549 |
| 30 May 2024 | 7.59 | 8.04 | 6.90 | 7.03 | 7.03 | 18,678,109 |
| 29 May 2024 | 8.50 | 8.70 | 7.63 | 7.88 | 7.88 | 21,359,526 |
| 28 May 2024 | 7.73 | 8.65 | 7.65 | 8.50 | 8.50 | 31,662,643 |
| 27 May 2024 | 7.26 | 7.60 | 7.20 | 7.41 | 7.41 | 9,212,165 |
| 24 May 2024 | 6.81 | 7.00 | 6.50 | 6.95 | 6.95 | 12,136,260 |
| 23 May 2024 | 6.36 | 7.23 | 6.28 | 6.83 | 6.83 | 21,128,094 |
| 22 May 2024 | 6.25 | 6.42 | 6.11 | 6.23 | 6.23 | 7,558,152 |
| 21 May 2024 | 5.97 | 6.31 | 5.80 | 6.26 | 6.26 | 9,211,880 |
| 16 May 2024 | 6.13 | 6.34 | 5.62 | 5.95 | 5.95 | 23,754,436 |
| 15 May 2024 | 6.16 | 6.37 | 6.09 | 6.11 | 6.11 | 8,724,077 |
| 14 May 2024 | 5.80 | 6.34 | 5.71 | 6.13 | 6.13 | 13,057,078 |
| 13 May 2024 | 5.75 | 5.78 | 5.55 | 5.69 | 5.69 | 4,379,415 |
| 10 May 2024 | 5.40 | 5.74 | 5.40 | 5.71 | 5.71 | 9,081,805 |
| 08 May 2024 | 5.50 | 5.60 | 5.23 | 5.33 | 5.33 | 7,701,343 |
| 07 May 2024 | 5.50 | 5.74 | 5.45 | 5.62 | 5.62 | 6,670,722 |
| 06 May 2024 | 5.35 | 5.52 | 5.34 | 5.40 | 5.40 | 5,512,165 |
| 03 May 2024 | 5.20 | 5.33 | 5.17 | 5.30 | 5.30 | 4,337,114 |
| 02 May 2024 | 5.09 | 5.23 | 5.02 | 5.18 | 5.18 | 4,541,040 |
| 30 Apr 2024 | 5.20 | 5.34 | 5.14 | 5.25 | 5.25 | 6,147,969 |
| 29 Apr 2024 | 5.03 | 5.25 | 4.96 | 5.14 | 5.14 | 6,450,154 |
| 26 Apr 2024 | 4.75 | 5.13 | 4.75 | 5.00 | 5.00 | 11,316,920 |
| 25 Apr 2024 | 4.55 | 4.63 | 4.50 | 4.57 | 4.57 | 4,261,088 |
| 24 Apr 2024 | 4.67 | 4.67 | 4.51 | 4.55 | 4.55 | 5,086,060 |
| 23 Apr 2024 | 4.66 | 4.77 | 4.52 | 4.63 | 4.63 | 6,049,307 |
| 22 Apr 2024 | 4.70 | 4.84 | 4.66 | 4.68 | 4.68 | 3,931,005 |
| 19 Apr 2024 | 4.76 | 4.78 | 4.63 | 4.74 | 4.74 | 14,711,155 |
| 18 Apr 2024 | 4.61 | 4.80 | 4.57 | 4.73 | 4.73 | 6,117,276 |
| 17 Apr 2024 | 4.91 | 5.10 | 4.61 | 4.65 | 4.65 | 21,372,058 |
| 16 Apr 2024 | 5.03 | 5.19 | 4.91 | 5.14 | 5.14 | 6,603,272 |
| 15 Apr 2024 | 5.16 | 5.24 | 5.09 | 5.09 | 5.09 | 4,818,336 |
| 12 Apr 2024 | 5.23 | 5.47 | 5.23 | 5.32 | 5.32 | 7,290,514 |
| 11 Apr 2024 | 5.22 | 5.36 | 5.15 | 5.19 | 5.19 | 7,884,330 |
| 10 Apr 2024 | 6.00 | 6.01 | 5.16 | 5.23 | 5.23 | 28,284,399 |
| 09 Apr 2024 | 5.56 | 6.22 | 5.52 | 6.22 | 6.22 | 14,773,148 |
| 08 Apr 2024 | 5.45 | 5.54 | 5.18 | 5.45 | 5.45 | 10,465,930 |
| 05 Apr 2024 | 5.33 | 5.44 | 5.20 | 5.28 | 5.28 | 7,622,490 |
| 04 Apr 2024 | 4.96 | 5.45 | 4.88 | 5.40 | 5.40 | 13,191,209 |
| 03 Apr 2024 | 4.71 | 4.98 | 4.71 | 4.98 | 4.98 | 6,446,784 |
| 02 Apr 2024 | 4.83 | 5.10 | 4.81 | 4.82 | 4.82 | 8,104,910 |
| 27 Mar 2024 | 4.86 | 4.86 | 4.73 | 4.83 | 4.83 | 3,420,054 |
| 26 Mar 2024 | 4.85 | 4.94 | 4.81 | 4.88 | 4.88 | 3,842,751 |
| 25 Mar 2024 | 4.76 | 4.92 | 4.76 | 4.84 | 4.84 | 4,316,929 |
| 22 Mar 2024 | 4.84 | 5.07 | 4.72 | 4.84 | 4.84 | 6,743,916 |
| 21 Mar 2024 | 4.85 | 5.00 | 4.73 | 4.89 | 4.89 | 7,442,712 |
| 20 Mar 2024 | 4.48 | 4.80 | 4.48 | 4.72 | 4.72 | 12,533,460 |
| 19 Mar 2024 | 4.56 | 4.78 | 4.46 | 4.48 | 4.48 | 11,377,067 |
| 18 Mar 2024 | 4.88 | 5.06 | 4.72 | 4.72 | 4.72 | 7,838,130 |
| 15 Mar 2024 | 4.80 | 4.93 | 4.73 | 4.91 | 4.91 | 10,751,247 |
| 14 Mar 2024 | 4.83 | 4.95 | 4.68 | 4.80 | 4.80 | 9,861,381 |
| 13 Mar 2024 | 4.61 | 4.67 | 4.57 | 4.61 | 4.61 | 4,280,285 |
| 12 Mar 2024 | 4.70 | 4.78 | 4.61 | 4.66 | 4.66 | 4,314,457 |
| 11 Mar 2024 | 4.69 | 4.82 | 4.59 | 4.67 | 4.67 | 4,685,366 |
| 08 Mar 2024 | 4.75 | 4.77 | 4.59 | 4.74 | 4.74 | 4,487,637 |
| 07 Mar 2024 | 4.60 | 4.76 | 4.53 | 4.73 | 4.73 | 4,485,244 |
| 06 Mar 2024 | 4.53 | 4.81 | 4.51 | 4.62 | 4.62 | 5,002,572 |
| 05 Mar 2024 | 4.72 | 4.80 | 4.57 | 4.61 | 4.61 | 5,781,611 |
| 04 Mar 2024 | 4.94 | 5.05 | 4.79 | 4.79 | 4.79 | 6,148,301 |
| 01 Mar 2024 | 4.87 | 4.98 | 4.80 | 4.90 | 4.90 | 9,265,059 |
| 29 Feb 2024 | 4.55 | 5.02 | 4.30 | 4.92 | 4.92 | 20,472,653 |
| 28 Feb 2024 | 5.50 | 5.58 | 4.68 | 4.68 | 4.68 | 25,595,963 |
| 27 Feb 2024 | 4.35 | 4.62 | 4.35 | 4.56 | 4.56 | 5,741,646 |
| 26 Feb 2024 | 4.37 | 4.43 | 4.23 | 4.43 | 4.43 | 9,221,041 |
| 23 Feb 2024 | 4.75 | 4.83 | 4.51 | 4.51 | 4.51 | 8,375,683 |
| 22 Feb 2024 | 4.75 | 4.90 | 4.75 | 4.80 | 4.80 | 5,638,433 |
| 21 Feb 2024 | 4.60 | 4.85 | 4.60 | 4.78 | 4.78 | 8,504,789 |
| 20 Feb 2024 | 4.80 | 4.84 | 4.68 | 4.80 | 4.80 | 4,410,188 |
| 19 Feb 2024 | 4.81 | 4.91 | 4.77 | 4.80 | 4.80 | 5,773,093 |
| 16 Feb 2024 | 4.79 | 4.94 | 4.79 | 4.82 | 4.82 | 4,420,583 |
| 15 Feb 2024 | 4.86 | 4.94 | 4.72 | 4.74 | 4.74 | 7,929,757 |
| 14 Feb 2024 | 4.75 | 4.85 | 4.73 | 4.83 | 4.83 | 6,599,872 |
| 13 Feb 2024 | 4.98 | 5.09 | 4.80 | 4.80 | 4.80 | 6,843,668 |
| 12 Feb 2024 | 4.87 | 5.13 | 4.87 | 4.99 | 4.99 | 6,153,371 |
| 09 Feb 2024 | 4.80 | 4.93 | 4.66 | 4.86 | 4.86 | 7,149,558 |
| 08 Feb 2024 | 4.74 | 4.99 | 4.67 | 4.90 | 4.90 | 6,670,115 |
| 07 Feb 2024 | 4.85 | 5.00 | 4.79 | 4.85 | 4.85 | 10,612,329 |
| 06 Feb 2024 | 5.10 | 5.19 | 4.77 | 4.86 | 4.86 | 20,414,731 |
| 05 Feb 2024 | 5.48 | 5.51 | 5.17 | 5.28 | 5.28 | 8,247,254 |
| 02 Feb 2024 | 5.50 | 5.95 | 5.43 | 5.43 | 5.43 | 19,598,594 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.