UK markets open in 5 hours 49 minutes
NIKKEI 225
37,620.19 -8.29 (-0.02%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,341.00 -1.50 (-0.06%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,217.59 -376.08 (-0.73%)
Nel ASA (NEL.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:26PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.5480 | 4.6320 | 4.4990 | 4.5660 | 4.5660 | 4,261,088 |
| 24 Apr 2024 | 4.6700 | 4.6700 | 4.5060 | 4.5480 | 4.5480 | 5,086,060 |
| 23 Apr 2024 | 4.6600 | 4.7660 | 4.5200 | 4.6320 | 4.6320 | 6,049,307 |
| 22 Apr 2024 | 4.7000 | 4.8400 | 4.6600 | 4.6800 | 4.6800 | 3,931,005 |
| 19 Apr 2024 | 4.7630 | 4.7780 | 4.6310 | 4.7390 | 4.7390 | 14,711,155 |
| 18 Apr 2024 | 4.6110 | 4.7990 | 4.5670 | 4.7280 | 4.7280 | 6,117,276 |
| 17 Apr 2024 | 4.9100 | 5.1000 | 4.6120 | 4.6500 | 4.6500 | 21,372,058 |
| 16 Apr 2024 | 5.0300 | 5.1940 | 4.9060 | 5.1400 | 5.1400 | 6,603,272 |
| 15 Apr 2024 | 5.1600 | 5.2400 | 5.0920 | 5.0920 | 5.0920 | 4,818,336 |
| 12 Apr 2024 | 5.2300 | 5.4720 | 5.2300 | 5.3220 | 5.3220 | 7,290,514 |
| 11 Apr 2024 | 5.2180 | 5.3640 | 5.1500 | 5.1900 | 5.1900 | 7,884,330 |
| 10 Apr 2024 | 5.9980 | 6.0060 | 5.1640 | 5.2280 | 5.2280 | 28,284,399 |
| 09 Apr 2024 | 5.5580 | 6.2220 | 5.5220 | 6.2220 | 6.2220 | 14,773,148 |
| 08 Apr 2024 | 5.4500 | 5.5400 | 5.1800 | 5.4500 | 5.4500 | 10,465,930 |
| 05 Apr 2024 | 5.3280 | 5.4400 | 5.1960 | 5.2820 | 5.2820 | 7,622,490 |
| 04 Apr 2024 | 4.9600 | 5.4480 | 4.8780 | 5.4000 | 5.4000 | 13,191,209 |
| 03 Apr 2024 | 4.7100 | 4.9830 | 4.7100 | 4.9830 | 4.9830 | 6,446,784 |
| 02 Apr 2024 | 4.8270 | 5.0960 | 4.8140 | 4.8200 | 4.8200 | 8,104,910 |
| 27 Mar 2024 | 4.8600 | 4.8630 | 4.7290 | 4.8280 | 4.8280 | 3,420,054 |
| 26 Mar 2024 | 4.8490 | 4.9420 | 4.8110 | 4.8790 | 4.8790 | 3,842,751 |
| 25 Mar 2024 | 4.7570 | 4.9160 | 4.7570 | 4.8390 | 4.8390 | 4,316,929 |
| 22 Mar 2024 | 4.8370 | 5.0740 | 4.7180 | 4.8400 | 4.8400 | 6,743,916 |
| 21 Mar 2024 | 4.8470 | 4.9980 | 4.7320 | 4.8860 | 4.8860 | 7,442,712 |
| 20 Mar 2024 | 4.4760 | 4.7980 | 4.4760 | 4.7180 | 4.7180 | 12,533,460 |
| 19 Mar 2024 | 4.5600 | 4.7750 | 4.4580 | 4.4760 | 4.4760 | 11,377,067 |
| 18 Mar 2024 | 4.8820 | 5.0640 | 4.7250 | 4.7250 | 4.7250 | 7,838,130 |
| 15 Mar 2024 | 4.8050 | 4.9300 | 4.7280 | 4.9150 | 4.9150 | 10,751,247 |
| 14 Mar 2024 | 4.8310 | 4.9480 | 4.6810 | 4.8000 | 4.8000 | 9,861,381 |
| 13 Mar 2024 | 4.6100 | 4.6670 | 4.5680 | 4.6090 | 4.6090 | 4,280,285 |
| 12 Mar 2024 | 4.6960 | 4.7840 | 4.6050 | 4.6630 | 4.6630 | 4,314,457 |
| 11 Mar 2024 | 4.6860 | 4.8180 | 4.5920 | 4.6700 | 4.6700 | 4,685,366 |
| 08 Mar 2024 | 4.7490 | 4.7670 | 4.5940 | 4.7390 | 4.7390 | 4,487,637 |
| 07 Mar 2024 | 4.6020 | 4.7620 | 4.5310 | 4.7300 | 4.7300 | 4,485,244 |
| 06 Mar 2024 | 4.5280 | 4.8060 | 4.5150 | 4.6220 | 4.6220 | 5,002,572 |
| 05 Mar 2024 | 4.7180 | 4.8000 | 4.5710 | 4.6120 | 4.6120 | 5,781,611 |
| 04 Mar 2024 | 4.9360 | 5.0520 | 4.7880 | 4.7880 | 4.7880 | 6,148,301 |
| 01 Mar 2024 | 4.8700 | 4.9810 | 4.7960 | 4.9040 | 4.9040 | 9,265,059 |
| 29 Feb 2024 | 4.5500 | 5.0160 | 4.3010 | 4.9240 | 4.9240 | 20,472,653 |
| 28 Feb 2024 | 5.4980 | 5.5800 | 4.6850 | 4.6850 | 4.6850 | 25,595,963 |
| 27 Feb 2024 | 4.3500 | 4.6240 | 4.3500 | 4.5620 | 4.5620 | 5,741,646 |
| 26 Feb 2024 | 4.3690 | 4.4280 | 4.2300 | 4.4280 | 4.4280 | 9,221,041 |
| 23 Feb 2024 | 4.7510 | 4.8300 | 4.5140 | 4.5140 | 4.5140 | 8,375,683 |
| 22 Feb 2024 | 4.7510 | 4.9000 | 4.7490 | 4.8050 | 4.8050 | 5,638,433 |
| 21 Feb 2024 | 4.6000 | 4.8530 | 4.6000 | 4.7800 | 4.7800 | 8,504,789 |
| 20 Feb 2024 | 4.8000 | 4.8410 | 4.6750 | 4.7990 | 4.7990 | 4,410,188 |
| 19 Feb 2024 | 4.8090 | 4.9120 | 4.7680 | 4.8050 | 4.8050 | 5,773,093 |
| 16 Feb 2024 | 4.7900 | 4.9380 | 4.7860 | 4.8250 | 4.8250 | 4,420,583 |
| 15 Feb 2024 | 4.8570 | 4.9430 | 4.7240 | 4.7450 | 4.7450 | 7,929,757 |
| 14 Feb 2024 | 4.7500 | 4.8500 | 4.7310 | 4.8300 | 4.8300 | 6,599,872 |
| 13 Feb 2024 | 4.9800 | 5.0920 | 4.7970 | 4.8000 | 4.8000 | 6,843,668 |
| 12 Feb 2024 | 4.8700 | 5.1300 | 4.8700 | 4.9870 | 4.9870 | 6,153,371 |
| 09 Feb 2024 | 4.8000 | 4.9280 | 4.6650 | 4.8600 | 4.8600 | 7,149,558 |
| 08 Feb 2024 | 4.7360 | 4.9900 | 4.6710 | 4.8990 | 4.8990 | 6,670,115 |
| 07 Feb 2024 | 4.8500 | 5.0040 | 4.7900 | 4.8460 | 4.8460 | 10,612,329 |
| 06 Feb 2024 | 5.1020 | 5.1900 | 4.7670 | 4.8600 | 4.8600 | 20,414,731 |
| 05 Feb 2024 | 5.4800 | 5.5140 | 5.1700 | 5.2820 | 5.2820 | 8,247,254 |
| 02 Feb 2024 | 5.5000 | 5.9460 | 5.4320 | 5.4320 | 5.4320 | 19,598,594 |
| 01 Feb 2024 | 5.2500 | 5.4000 | 5.2020 | 5.2600 | 5.2600 | 7,407,159 |
| 31 Jan 2024 | 5.0300 | 5.3360 | 5.0300 | 5.3360 | 5.3360 | 8,034,213 |
| 30 Jan 2024 | 5.2780 | 5.3280 | 5.1040 | 5.1420 | 5.1420 | 5,251,723 |
| 29 Jan 2024 | 5.2300 | 5.2420 | 5.0300 | 5.2300 | 5.2300 | 5,602,485 |
| 26 Jan 2024 | 5.3100 | 5.3500 | 5.1700 | 5.2260 | 5.2260 | 9,022,931 |
| 25 Jan 2024 | 5.3300 | 5.4100 | 5.1700 | 5.2780 | 5.2780 | 6,127,252 |
| 24 Jan 2024 | 5.5980 | 5.7500 | 5.5260 | 5.5520 | 5.5520 | 12,464,699 |
| 23 Jan 2024 | 5.1300 | 5.4420 | 5.1240 | 5.4000 | 5.4000 | 6,548,586 |
| 22 Jan 2024 | 5.1740 | 5.2940 | 4.9730 | 5.2200 | 5.2200 | 6,707,087 |
| 19 Jan 2024 | 5.5220 | 5.6260 | 5.0620 | 5.0940 | 5.0940 | 33,055,656 |
| 18 Jan 2024 | 5.1100 | 5.5500 | 5.0700 | 5.4420 | 5.4420 | 11,155,607 |
| 17 Jan 2024 | 5.2900 | 5.4280 | 5.1780 | 5.2100 | 5.2100 | 9,453,487 |
| 16 Jan 2024 | 5.7000 | 5.7320 | 5.3800 | 5.4980 | 5.4980 | 13,100,395 |
| 15 Jan 2024 | 5.8140 | 5.9560 | 5.8020 | 5.9360 | 5.9360 | 7,044,627 |
| 12 Jan 2024 | 6.1180 | 6.2460 | 5.8400 | 5.9420 | 5.9420 | 8,991,491 |
| 11 Jan 2024 | 6.3500 | 6.4200 | 6.1360 | 6.1520 | 6.1520 | 4,131,264 |
| 10 Jan 2024 | 6.3100 | 6.6780 | 6.2500 | 6.2920 | 6.2920 | 6,258,308 |
| 09 Jan 2024 | 6.4840 | 6.5400 | 6.2820 | 6.3500 | 6.3500 | 4,412,981 |
| 08 Jan 2024 | 6.4800 | 6.6180 | 6.3540 | 6.4840 | 6.4840 | 5,085,658 |
| 05 Jan 2024 | 6.7480 | 6.7800 | 6.4600 | 6.5700 | 6.5700 | 9,230,146 |
| 04 Jan 2024 | 6.7260 | 6.8340 | 6.6400 | 6.7460 | 6.7460 | 4,359,755 |
| 03 Jan 2024 | 6.8720 | 6.8980 | 6.6440 | 6.7460 | 6.7460 | 7,005,435 |
| 02 Jan 2024 | 6.8000 | 6.9660 | 6.7360 | 6.9120 | 6.9120 | 5,155,454 |
| 29 Dec 2023 | 7.0300 | 7.0800 | 6.8600 | 6.8900 | 6.8900 | 4,802,435 |
| 28 Dec 2023 | 7.0660 | 7.2420 | 7.0360 | 7.1300 | 7.1300 | 3,801,058 |
| 27 Dec 2023 | 6.8100 | 7.2100 | 6.8100 | 7.0820 | 7.0820 | 6,689,614 |
| 22 Dec 2023 | 6.8260 | 6.9680 | 6.7500 | 6.7680 | 6.7680 | 3,972,704 |
| 21 Dec 2023 | 6.8620 | 7.1300 | 6.8200 | 7.0000 | 7.0000 | 6,104,711 |
| 20 Dec 2023 | 7.1040 | 7.1740 | 6.9200 | 6.9680 | 6.9680 | 6,395,826 |
| 19 Dec 2023 | 7.1600 | 7.3800 | 7.0720 | 7.1780 | 7.1780 | 5,848,213 |
| 18 Dec 2023 | 7.4480 | 7.7700 | 7.1700 | 7.1800 | 7.1800 | 9,249,334 |
| 15 Dec 2023 | 7.4580 | 7.6840 | 7.2500 | 7.4940 | 7.4940 | 27,897,542 |
| 14 Dec 2023 | 7.0000 | 7.5400 | 7.0000 | 7.2220 | 7.2220 | 14,981,097 |
| 13 Dec 2023 | 7.1300 | 7.1520 | 6.3000 | 6.6940 | 6.6940 | 24,862,941 |
| 12 Dec 2023 | 7.5000 | 7.5640 | 7.2640 | 7.3760 | 7.3760 | 6,251,975 |
| 11 Dec 2023 | 7.5080 | 7.6020 | 7.2980 | 7.4460 | 7.4460 | 3,851,782 |
| 08 Dec 2023 | 7.5760 | 7.6720 | 7.4580 | 7.6600 | 7.6600 | 4,192,256 |
| 07 Dec 2023 | 7.7940 | 7.8600 | 7.5200 | 7.5760 | 7.5760 | 4,296,316 |
| 06 Dec 2023 | 7.9100 | 8.0260 | 7.4720 | 7.9780 | 7.9780 | 8,754,666 |
| 05 Dec 2023 | 8.0180 | 8.2940 | 7.9120 | 8.2080 | 8.2080 | 3,982,608 |
| 04 Dec 2023 | 7.9800 | 8.3080 | 7.9800 | 8.1640 | 8.1640 | 7,304,395 |
| 01 Dec 2023 | 7.8800 | 8.0640 | 7.6400 | 7.9640 | 7.9640 | 4,527,557 |
| 30 Nov 2023 | 7.6360 | 8.0060 | 7.5040 | 7.9220 | 7.9220 | 11,120,259 |
| *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.