U.S. Markets open in 4 hrs 45 mins

Nekkar ASA (NKR.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
8.94-0.02 (-0.22%)
As of 4:25PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
May 12, 20219.009.068.828.948.94262,922
May 11, 20219.309.448.758.968.96422,622
May 10, 202110.0010.009.109.219.21142,012
May 07, 20219.219.709.219.429.42237,879
May 06, 20219.659.808.789.159.151,318,863
May 05, 20219.7510.249.559.659.65414,760
May 04, 202110.3610.649.809.829.82378,785
May 03, 202110.6010.6010.1810.4010.40665,904
Apr 30, 202110.8010.9610.6410.8010.80222,361
Apr 29, 202111.4211.4210.9010.9010.90193,936
Apr 28, 202111.2611.4210.9410.9410.94308,306
Apr 27, 202111.0011.0410.5411.0411.04342,488
Apr 26, 202111.3011.3810.9011.0411.04324,020
Apr 23, 202111.1611.2610.9611.1611.16422,085
Apr 22, 202110.8011.2010.6610.9010.90349,985
Apr 21, 202110.1410.8610.0610.8610.86387,866
Apr 20, 202110.8211.0010.2610.3010.30647,028
Apr 19, 202111.7411.9010.6010.8210.821,046,195
Apr 16, 202111.4811.6611.2011.4611.46227,853
Apr 15, 202110.9011.4010.9011.3411.34567,646
Apr 14, 202110.9011.0010.6010.9810.98404,708
Apr 13, 202110.4410.8810.1210.8010.80505,497
Apr 12, 202110.3010.4010.0010.2410.24637,428
Apr 09, 202110.0010.109.889.969.96428,443
Apr 08, 20219.5010.129.449.959.951,736,041
Apr 07, 20219.409.609.409.419.41503,578
Apr 06, 20219.549.549.249.389.38184,728
Mar 31, 20219.469.469.229.409.40208,547
Mar 30, 20218.969.728.889.389.38799,943
Mar 29, 20218.968.968.548.908.90135,471
Mar 26, 20218.408.508.308.508.50110,995
Mar 25, 20218.388.408.108.308.30133,756
Mar 24, 20218.208.448.108.308.30223,041
Mar 23, 20218.188.208.008.008.00144,900
Mar 22, 20218.108.208.008.048.0492,785
Mar 19, 20218.048.087.908.068.06248,313
Mar 18, 20218.088.208.028.048.04205,904
Mar 17, 20218.348.348.028.088.0875,440
Mar 16, 20218.228.368.028.108.10133,055
Mar 15, 20218.128.408.028.068.06105,776
Mar 12, 20217.928.327.928.168.16168,170
Mar 11, 20218.448.548.248.308.30154,774
Mar 10, 20218.768.768.348.408.40118,774
Mar 09, 20218.608.608.368.568.5677,299
Mar 08, 20218.508.588.308.508.50111,255
Mar 05, 20218.508.508.308.388.38177,739
Mar 04, 20218.808.808.488.488.48143,496
Mar 03, 20219.009.008.588.708.70117,605
Mar 02, 20218.708.828.568.828.82294,775
Mar 01, 20218.388.688.368.668.66399,036
Feb 26, 20218.108.247.928.248.24310,226
Feb 25, 20218.408.508.208.248.24213,763
Feb 24, 20218.048.408.008.388.38377,433
Feb 23, 20218.648.648.008.028.02473,957
Feb 22, 20218.168.668.168.328.32334,856
Feb 19, 20218.308.408.128.248.24470,574
Feb 18, 20217.908.607.908.168.162,074,864
Feb 17, 20217.027.547.027.547.54315,597
Feb 16, 20217.247.247.027.167.16189,178
Feb 15, 20217.307.607.207.247.24307,470
Feb 12, 20217.347.347.187.307.30184,471
Feb 11, 20217.347.467.247.267.26186,657
Feb 10, 20217.407.487.347.327.3273,952
Feb 09, 20217.587.667.367.467.46131,588
Feb 08, 20217.687.687.427.487.48149,498
Feb 05, 20217.267.647.267.587.58124,108
Feb 04, 20217.247.387.247.307.3040,091
Feb 03, 20217.607.627.327.427.42219,192
Feb 02, 20217.607.727.307.587.58260,985
Feb 01, 20217.227.767.007.187.18697,227
Jan 29, 20216.907.106.846.986.98197,214
Jan 28, 20217.007.186.446.786.78471,722
Jan 27, 20217.207.206.766.906.90272,126
Jan 26, 20216.927.206.847.207.20319,247
Jan 25, 20216.927.246.927.107.10363,140
Jan 22, 20217.587.587.347.407.40185,994
Jan 21, 20217.507.587.407.407.40193,672
Jan 20, 20217.807.807.447.447.44259,960
Jan 19, 20217.847.847.587.707.70327,909
Jan 18, 20217.687.767.247.687.68150,103
Jan 15, 20217.627.787.467.627.62169,062
Jan 14, 20217.567.687.307.627.62251,568
Jan 13, 20218.348.707.487.567.56787,596
Jan 12, 20216.988.306.988.208.201,399,402
Jan 11, 20216.626.886.506.826.82225,702
Jan 08, 20216.746.766.546.626.62137,718
Jan 07, 20216.666.866.526.806.80225,033
Jan 06, 20216.766.766.586.686.68165,163
Jan 05, 20216.806.806.326.726.72324,948
Jan 04, 20216.146.906.146.506.50828,042
Dec 30, 20206.106.105.906.026.02153,494
Dec 29, 20206.186.185.866.066.06166,803
Dec 28, 20206.186.186.006.086.08546,585
Dec 23, 20206.006.265.706.106.10793,580
Dec 22, 20206.206.226.006.046.04119,985
Dec 21, 20206.266.306.126.166.16185,995
Dec 18, 20206.266.506.266.406.40197,680
Dec 17, 20206.406.506.306.306.30221,112
Dec 16, 20206.586.586.246.406.40174,870
Dec 15, 20206.406.586.026.546.54242,018
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...