Oslo - Delayed Quote NOK

Norske Skog ASA (NSKOG.OL)

36.68 +1.50 (+4.26%)
At close: 4:28 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 34.50 36.90 34.10 36.68 36.68 870,301
Apr 18, 2024 35.64 35.78 34.90 35.18 35.18 225,385
Apr 17, 2024 34.30 35.70 34.30 35.70 35.70 754,929
Apr 16, 2024 34.40 34.42 33.60 33.82 33.82 235,176
Apr 15, 2024 35.00 35.00 34.30 34.38 34.38 215,831
Apr 12, 2024 34.14 35.30 34.14 34.90 34.90 434,229
Apr 11, 2024 34.30 34.56 34.00 34.26 34.26 216,966
Apr 10, 2024 34.22 34.86 34.06 34.28 34.28 203,038
Apr 9, 2024 34.18 34.60 34.06 34.22 34.22 116,668
Apr 8, 2024 34.30 34.44 34.06 34.30 34.30 157,546
Apr 5, 2024 34.90 35.00 34.22 34.36 34.36 226,883
Apr 4, 2024 34.48 34.98 34.40 34.90 34.90 246,413
Apr 3, 2024 34.50 34.66 34.34 34.48 34.48 189,117
Apr 2, 2024 33.90 34.72 33.90 34.36 34.36 464,336
Mar 27, 2024 33.50 34.10 33.36 33.54 33.54 203,903
Mar 26, 2024 33.50 33.84 33.02 33.50 33.50 157,412
Mar 25, 2024 33.20 33.80 32.50 33.42 33.42 637,631
Mar 22, 2024 35.24 35.24 32.86 33.36 33.36 966,705
Mar 21, 2024 34.52 35.26 34.42 35.22 35.22 324,642
Mar 20, 2024 34.86 35.00 34.26 34.66 34.66 160,288
Mar 19, 2024 34.10 34.60 34.00 34.44 34.44 214,773
Mar 18, 2024 35.40 35.62 34.20 34.20 34.20 274,183
Mar 15, 2024 34.30 35.72 34.30 35.36 35.36 684,342
Mar 14, 2024 34.20 34.42 33.64 34.30 34.30 444,254
Mar 13, 2024 35.40 35.40 34.18 34.50 34.50 481,964
Mar 12, 2024 35.90 36.16 35.44 35.44 35.44 233,730
Mar 11, 2024 36.00 36.60 35.54 35.60 35.60 220,150
Mar 8, 2024 36.28 36.58 36.06 36.50 36.50 407,555
Mar 7, 2024 35.90 36.26 35.64 36.04 36.04 212,591
Mar 6, 2024 35.80 36.04 35.66 35.90 35.90 228,944
Mar 5, 2024 36.36 36.60 35.66 35.74 35.74 193,843
Mar 4, 2024 37.42 37.50 36.46 36.58 36.58 208,209
Mar 1, 2024 36.08 37.88 36.08 37.46 37.46 371,491
Feb 29, 2024 36.50 36.66 36.10 36.16 36.16 2,176,185
Feb 28, 2024 36.76 37.24 36.24 36.82 36.82 165,466
Feb 27, 2024 36.22 36.78 36.20 36.76 36.76 187,686
Feb 26, 2024 36.18 36.50 35.54 36.40 36.40 159,213
Feb 23, 2024 36.30 36.50 36.18 36.40 36.40 233,605
Feb 22, 2024 36.10 36.50 35.80 36.14 36.14 219,010
Feb 21, 2024 37.36 37.36 36.00 36.10 36.10 226,014
Feb 20, 2024 37.10 37.38 36.88 36.92 36.92 184,256
Feb 19, 2024 37.76 37.80 37.20 37.58 37.58 110,015
Feb 16, 2024 37.48 37.78 37.22 37.78 37.78 245,272
Feb 15, 2024 37.26 37.48 36.72 37.22 37.22 204,122
Feb 14, 2024 36.96 37.42 36.60 37.36 37.36 347,515
Feb 13, 2024 37.18 37.22 36.10 36.58 36.58 514,027
Feb 12, 2024 36.50 37.38 36.38 37.30 37.30 369,057
Feb 9, 2024 37.22 37.40 35.84 36.46 36.46 606,309
Feb 8, 2024 35.70 37.48 35.10 37.40 37.40 825,566
Feb 7, 2024 36.20 36.50 35.70 35.70 35.70 320,969
Feb 6, 2024 36.10 36.24 35.70 36.20 36.20 321,084
Feb 5, 2024 36.84 37.04 35.76 36.00 36.00 430,230
Feb 2, 2024 36.08 37.06 36.08 37.04 37.04 327,281
Feb 1, 2024 36.40 36.52 35.86 36.46 36.46 430,171
Jan 31, 2024 36.34 36.66 35.68 36.46 36.46 697,918
Jan 30, 2024 37.46 37.46 36.48 36.64 36.64 401,926
Jan 29, 2024 37.30 37.34 36.56 37.16 37.16 338,482
Jan 26, 2024 37.02 37.34 36.56 37.34 37.34 452,266
Jan 25, 2024 38.00 38.04 36.50 37.00 37.00 1,181,251
Jan 24, 2024 38.98 38.98 38.32 38.32 38.32 196,652
Jan 23, 2024 38.08 38.56 37.92 38.56 38.56 246,172
Jan 22, 2024 37.60 38.24 37.60 38.08 38.08 227,146
Jan 19, 2024 38.50 39.00 37.58 37.62 37.62 423,313
Jan 18, 2024 38.94 39.10 38.40 38.54 38.54 389,935
Jan 17, 2024 39.10 39.16 38.30 38.92 38.92 319,372
Jan 16, 2024 40.30 40.30 39.10 39.50 39.50 674,125
Jan 15, 2024 40.28 40.52 40.00 40.00 40.00 437,281
Jan 12, 2024 40.68 40.82 40.32 40.68 40.68 118,654
Jan 11, 2024 40.16 40.60 39.94 40.30 40.30 276,128
Jan 10, 2024 41.14 41.14 40.00 40.00 40.00 458,617
Jan 9, 2024 41.50 41.50 40.32 40.82 40.82 495,387
Jan 8, 2024 40.36 41.94 40.28 41.58 41.58 424,286
Jan 5, 2024 40.82 40.82 39.90 40.56 40.56 292,225
Jan 4, 2024 40.50 41.02 40.22 40.98 40.98 231,960
Jan 3, 2024 41.04 41.30 39.84 40.20 40.20 342,350
Jan 2, 2024 41.60 42.40 40.88 41.34 41.34 203,592
Dec 29, 2023 41.00 41.46 40.98 41.40 41.40 288,541
Dec 28, 2023 41.70 41.70 40.82 41.18 41.18 194,644
Dec 27, 2023 41.24 41.80 41.20 41.36 41.36 177,200
Dec 22, 2023 41.00 41.64 40.94 41.02 41.02 127,305
Dec 21, 2023 41.40 41.56 40.82 41.42 41.42 155,078
Dec 20, 2023 41.70 42.00 41.00 41.42 41.42 203,081
Dec 19, 2023 42.00 42.86 41.38 41.50 41.50 211,663
Dec 18, 2023 42.12 42.64 41.58 42.28 42.28 206,496
Dec 15, 2023 40.82 42.28 40.82 41.68 41.68 496,682
Dec 14, 2023 39.48 40.84 39.48 40.44 40.44 254,283
Dec 13, 2023 39.80 39.98 39.02 39.10 39.10 289,357
Dec 12, 2023 40.32 40.74 39.70 39.86 39.86 308,475
Dec 11, 2023 41.52 41.68 40.90 40.90 40.90 217,893
Dec 8, 2023 41.26 41.82 40.88 41.76 41.76 208,246
Dec 7, 2023 41.66 41.88 40.72 41.26 41.26 135,873
Dec 6, 2023 41.60 41.94 41.16 41.80 41.80 710,861
Dec 5, 2023 41.00 41.60 40.96 41.04 41.04 108,225
Dec 4, 2023 41.00 41.48 40.70 41.00 41.00 264,918
Dec 1, 2023 40.50 41.00 40.04 40.50 40.50 146,583
Nov 30, 2023 40.38 40.60 39.90 40.18 40.18 134,337
Nov 29, 2023 39.64 40.50 39.64 39.96 39.96 130,111
Nov 28, 2023 39.98 39.98 39.42 39.70 39.70 155,103
Nov 27, 2023 40.26 40.52 39.72 39.90 39.90 237,529
Nov 24, 2023 40.80 40.82 40.30 40.60 40.60 96,765
Nov 23, 2023 41.50 41.50 40.06 40.60 40.60 198,641
Nov 22, 2023 40.50 40.60 39.80 40.60 40.60 242,194
Nov 21, 2023 41.38 41.38 39.88 39.96 39.96 282,067
Nov 20, 2023 0.67 Dividend
Nov 20, 2023 42.00 42.00 41.08 41.20 41.20 105,940
Nov 17, 2023 41.46 42.38 41.10 42.00 41.33 356,551
Nov 16, 2023 41.82 41.90 40.80 41.02 40.37 300,634
Nov 15, 2023 40.52 41.92 40.52 41.80 41.13 581,631
Nov 14, 2023 39.12 40.36 38.62 40.32 39.68 450,206
Nov 13, 2023 40.00 40.18 39.06 39.06 38.44 264,748
Nov 10, 2023 41.80 41.96 38.92 39.70 39.07 1,499,542
Nov 9, 2023 43.46 43.88 42.94 42.94 42.26 197,985
Nov 8, 2023 43.68 44.10 43.22 43.60 42.90 320,664
Nov 7, 2023 45.10 45.64 43.80 43.86 43.16 289,343
Nov 6, 2023 45.40 46.36 45.10 45.90 45.17 497,626
Nov 3, 2023 45.30 45.88 44.92 45.20 44.48 509,298
Nov 2, 2023 41.98 45.28 41.92 45.20 44.48 1,157,190
Nov 1, 2023 41.00 41.38 40.72 41.30 40.64 381,303
Oct 31, 2023 41.10 41.42 40.04 40.74 40.09 385,164
Oct 30, 2023 40.80 41.52 40.80 41.00 40.35 701,101
Oct 27, 2023 39.56 41.36 39.56 40.72 40.07 410,351
Oct 26, 2023 39.12 40.38 39.12 40.10 39.46 345,046
Oct 25, 2023 39.62 40.22 39.12 39.72 39.09 345,188
Oct 24, 2023 38.30 39.98 38.28 39.62 38.99 387,136
Oct 23, 2023 39.36 39.36 37.50 39.14 38.52 839,775
Oct 20, 2023 40.50 40.90 38.86 39.40 38.77 1,463,057
Oct 19, 2023 40.42 40.98 39.50 39.56 38.93 1,301,060
Oct 18, 2023 42.28 42.68 41.08 41.18 40.52 1,599,158
Oct 17, 2023 44.10 44.72 44.02 44.10 43.40 283,636
Oct 16, 2023 44.30 44.88 44.06 44.42 43.71 368,815
Oct 13, 2023 44.14 44.98 43.90 44.00 43.30 509,330
Oct 12, 2023 45.90 46.78 44.56 44.56 43.85 740,413
Oct 11, 2023 44.50 46.68 44.50 45.90 45.17 839,886
Oct 10, 2023 43.30 44.72 43.16 44.42 43.71 575,805
Oct 9, 2023 44.00 45.00 42.42 42.90 42.22 723,420
Oct 6, 2023 47.50 48.40 42.32 43.22 42.53 2,384,374
Oct 5, 2023 46.00 46.70 45.70 46.12 45.38 386,756
Oct 4, 2023 45.20 46.76 44.72 45.74 45.01 370,003
Oct 3, 2023 46.28 46.46 45.14 45.20 44.48 403,811
Oct 2, 2023 46.40 47.72 46.40 46.74 45.99 442,954
Sep 29, 2023 45.40 46.88 45.40 46.44 45.70 400,720
Sep 28, 2023 44.70 45.64 44.36 45.30 44.58 362,081
Sep 27, 2023 44.46 45.32 44.22 44.72 44.01 313,965
Sep 26, 2023 44.00 44.78 43.16 44.28 43.57 377,256
Sep 25, 2023 45.92 45.92 44.06 44.20 43.49 342,454
Sep 22, 2023 45.96 45.96 44.60 45.34 44.62 391,090
Sep 21, 2023 46.80 46.80 45.38 45.96 45.23 545,581
Sep 20, 2023 46.76 47.10 46.32 46.88 46.13 491,509
Sep 19, 2023 46.20 48.16 46.20 46.58 45.84 731,427
Sep 18, 2023 45.44 46.38 45.24 46.18 45.44 382,115
Sep 15, 2023 44.90 47.12 44.90 45.44 44.72 1,244,326
Sep 14, 2023 44.16 44.94 44.04 44.54 43.83 435,320
Sep 13, 2023 43.20 44.38 43.20 44.16 43.46 472,136
Sep 12, 2023 42.66 43.88 42.38 43.66 42.96 472,946
Sep 11, 2023 41.78 42.48 41.78 42.16 41.49 273,177
Sep 8, 2023 42.00 42.00 41.50 41.78 41.11 310,988
Sep 7, 2023 41.70 42.60 41.60 41.60 40.94 319,667
Sep 6, 2023 41.80 42.54 41.60 41.64 40.98 382,409
Sep 5, 2023 41.92 42.36 41.70 41.96 41.29 420,623
Sep 4, 2023 42.30 43.44 42.18 42.18 41.51 498,687
Sep 1, 2023 42.90 43.16 41.50 42.24 41.57 1,408,235
Aug 31, 2023 44.20 44.34 43.50 43.86 43.16 462,190
Aug 30, 2023 44.40 44.58 43.44 43.88 43.18 323,568
Aug 29, 2023 44.26 44.90 43.96 44.16 43.46 409,502
Aug 28, 2023 43.10 44.30 43.10 44.26 43.55 389,132
Aug 25, 2023 43.00 43.50 42.62 43.02 42.33 261,310
Aug 24, 2023 44.20 44.46 42.62 42.64 41.96 525,451
Aug 23, 2023 44.44 44.76 44.10 44.28 43.57 251,953
Aug 22, 2023 44.84 45.60 44.54 44.70 43.99 390,199
Aug 21, 2023 44.52 45.30 44.44 44.56 43.85 372,260
Aug 18, 2023 45.50 45.50 43.96 44.52 43.81 469,340
Aug 17, 2023 45.02 46.00 44.92 45.24 44.52 422,358
Aug 16, 2023 45.10 45.62 44.94 45.30 44.58 335,763
Aug 15, 2023 46.00 46.44 45.34 45.34 44.62 294,195
Aug 14, 2023 45.70 46.52 45.70 45.96 45.23 434,642
Aug 11, 2023 45.88 46.60 45.74 46.12 45.38 268,545
Aug 10, 2023 45.04 46.24 44.92 46.04 45.31 589,453
Aug 9, 2023 45.00 45.26 44.60 44.86 44.14 350,653
Aug 8, 2023 44.90 45.04 44.10 44.36 43.65 353,787
Aug 7, 2023 45.20 45.76 44.70 44.86 44.14 400,905
Aug 4, 2023 44.50 45.42 44.18 45.26 44.54 344,878
Aug 3, 2023 44.44 44.44 43.62 44.34 43.63 380,757
Aug 2, 2023 44.68 45.10 43.80 44.24 43.53 605,593
Aug 1, 2023 45.42 45.62 44.96 45.10 44.38 529,112
Jul 31, 2023 45.42 45.70 44.90 45.40 44.68 395,760
Jul 28, 2023 45.68 45.88 44.76 45.40 44.68 370,986
Jul 27, 2023 44.66 45.82 44.66 45.68 44.95 455,624
Jul 26, 2023 43.80 44.68 43.80 44.52 43.81 383,977
Jul 25, 2023 43.20 44.34 42.76 43.92 43.22 539,571
Jul 24, 2023 42.54 43.52 42.30 42.90 42.22 417,867
Jul 21, 2023 42.90 43.02 42.22 42.50 41.82 497,224
Jul 20, 2023 43.40 43.70 42.94 43.02 42.33 517,038
Jul 19, 2023 42.02 43.62 42.02 43.58 42.88 394,339
Jul 18, 2023 42.12 42.76 41.66 42.30 41.63 683,601
Jul 17, 2023 43.52 45.14 42.26 42.76 42.08 876,366
Jul 14, 2023 42.50 44.20 42.00 43.76 43.06 1,466,481
Jul 13, 2023 45.80 46.28 44.92 45.94 45.21 438,750
Jul 12, 2023 44.50 46.00 44.26 45.70 44.97 458,027
Jul 11, 2023 43.14 44.64 43.00 44.24 43.53 517,285
Jul 10, 2023 43.96 43.96 42.28 43.16 42.47 509,880
Jul 7, 2023 43.70 43.98 43.14 43.98 43.28 172,005
Jul 6, 2023 44.36 44.84 43.40 43.40 42.71 279,905
Jul 5, 2023 45.20 45.60 44.50 44.64 43.93 399,421
Jul 4, 2023 43.00 45.68 43.00 45.58 44.85 608,670
Jul 3, 2023 42.22 43.28 42.18 42.98 42.29 245,982
Jun 30, 2023 42.50 42.56 42.00 42.22 41.55 233,116
Jun 29, 2023 42.40 42.50 41.58 42.08 41.41 331,157
Jun 28, 2023 41.30 42.24 41.02 42.24 41.57 333,526
Jun 27, 2023 41.36 41.46 40.56 41.12 40.46 341,751
Jun 26, 2023 41.40 41.60 40.70 41.24 40.58 395,340
Jun 23, 2023 41.60 41.92 41.20 41.56 40.90 501,440
Jun 22, 2023 41.78 42.64 41.40 41.70 41.03 401,108
Jun 21, 2023 44.98 44.98 41.84 41.98 41.31 1,010,730
Jun 20, 2023 45.00 45.30 44.20 44.46 43.75 217,579
Jun 19, 2023 45.66 45.66 44.48 45.30 44.58 327,883
Jun 16, 2023 45.80 46.24 45.08 45.78 45.05 348,437
Jun 15, 2023 46.42 46.50 45.00 45.80 45.07 453,165
Jun 14, 2023 46.90 47.14 46.12 46.30 45.56 222,113
Jun 13, 2023 48.58 48.82 46.30 46.66 45.92 871,322
Jun 12, 2023 45.60 46.88 45.00 45.98 45.25 446,639
Jun 9, 2023 45.80 45.80 44.26 45.60 44.87 608,548
Jun 8, 2023 44.82 46.04 44.12 46.00 45.27 740,753
Jun 7, 2023 41.30 44.82 41.08 44.52 43.81 1,173,574
Jun 6, 2023 41.78 41.78 41.12 41.34 40.68 227,341
Jun 5, 2023 42.00 42.30 41.78 41.78 41.11 307,520
Jun 2, 2023 41.50 42.28 41.50 41.62 40.96 389,740
Jun 1, 2023 40.86 41.80 40.74 41.40 40.74 389,108
May 31, 2023 42.00 42.16 40.70 41.00 40.35 872,254
May 30, 2023 42.40 42.64 41.86 42.16 41.49 508,275
May 26, 2023 42.60 43.12 42.00 42.40 41.72 516,272
May 25, 2023 43.86 44.06 42.54 42.58 41.90 606,953
May 24, 2023 45.20 45.20 43.66 43.82 43.12 343,292
May 23, 2023 44.54 45.56 44.12 45.20 44.48 395,712
May 22, 2023 43.90 44.70 43.56 44.20 43.49 345,774
May 19, 2023 44.30 44.90 43.90 43.90 43.20 298,084
May 16, 2023 43.62 45.10 43.42 43.90 43.20 611,757
May 15, 2023 43.60 44.20 43.30 43.54 42.85 492,275
May 12, 2023 44.20 44.62 43.14 43.60 42.90 929,636
May 11, 2023 44.60 44.94 44.16 44.16 43.46 553,746
May 10, 2023 44.90 45.04 43.90 44.28 43.57 605,273
May 9, 2023 45.94 45.94 44.52 44.74 44.03 423,386
May 8, 2023 46.40 46.70 45.80 46.00 45.27 482,972
May 5, 2023 46.00 46.34 45.48 46.28 45.54 442,011
May 4, 2023 45.36 46.90 45.20 45.34 44.62 703,236
May 3, 2023 45.50 45.68 44.52 44.94 44.22 639,087
May 2, 2023 47.50 47.78 45.24 45.50 44.77 1,241,375
Apr 28, 2023 46.68 47.50 45.94 47.30 46.55 1,664,719
Apr 27, 2023 46.50 47.60 44.12 45.52 44.79 3,845,190
Apr 26, 2023 52.30 52.90 51.75 51.75 50.92 701,476
Apr 25, 2023 53.05 53.45 52.10 52.55 51.71 744,802
Apr 24, 2023 52.40 54.10 52.25 53.90 53.04 580,216
Apr 21, 2023 53.00 53.20 51.60 52.40 51.56 1,267,485
Apr 20, 2023 54.95 54.95 53.65 53.90 53.04 1,158,706
Apr 19, 2023 56.00 56.30 55.60 55.60 54.71 563,127

Related Tickers

NPAPER.ST Nordic Paper Holding AB (publ)
53.05
+0.19%
 
BILL.ST Billerud AB (publ)
98.75
0.00%
 
ALEXA.PA Exacompta Clairefontaine S.A.
167.00
-0.60%
 
ATC.WA Arctic Paper S.A.
21.22
+1.34%
 
STE-R.ST Stora Enso Oyj
148.80
+2.90%
 
TEZOL.IS Europap Tezol Kagit Sanayi ve Ticaret A.S.
22.06
-1.16%
 
CPHN.SW CPH Chemie + Papier Holding AG
86.00
-0.23%
 
UPMMY UPM-Kymmene Oyj
33.95
+2.79%
 
HOLM-B.ST Holmen AB (publ)
416.20
+1.36%
 
CRPR.L James Cropper PLC
270.00
-8.47%