Nekkar ASA (LON:0MQC)
London · Delayed Price · Currency is GBP · Price in NOK 13.50
0.00 (0.00%)
At close: Mar 26, 2026
LON:0MQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% | 94 |
| Mar 20, 2026 | 13.35 | 13.55 | 13.35 | 13.55 | 13.55 | 1.88% | 20,430 |
| Mar 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.85% | 17,920 |
| Mar 18, 2026 | 13.33 | 13.65 | 13.33 | 13.55 | 13.55 | 2.26% | 12,808 |
| Mar 17, 2026 | 13.10 | 13.45 | 13.10 | 13.25 | 13.25 | 0.38% | 14,471 |
| Mar 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 2,730 |
| Mar 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.03% | 2,076 |
| Mar 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4.60% | 27,260 |
| Mar 9, 2026 | 13.05 | 13.25 | 13.05 | 13.05 | 13.05 | -3.33% | 38,886 |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.53% | 596 |
| Mar 5, 2026 | 14.10 | 14.10 | 13.80 | 13.85 | 13.85 | -0.72% | 4,649 |
| Mar 4, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 8,225 |
| Mar 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.11% | 35,000 |
| Mar 2, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 3.21% | 21,040 |
| Feb 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 31,000 |
| Feb 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 110 |
| Feb 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | 27,449 |
| Feb 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 350 |
| Feb 18, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | 1.79% | 4,195 |
| Feb 17, 2026 | 13.85 | 13.95 | 13.85 | 13.95 | 13.95 | 7.10% | 35,000 |
| Feb 16, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.38% | 1,300 |
| Feb 13, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.16% | 30 |
| Feb 12, 2026 | 12.90 | 12.93 | 12.75 | 12.93 | 12.93 | 6.38% | 49,710 |
| Feb 10, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.62% | 1,166 |
| Feb 2, 2026 | 12.00 | 12.08 | 12.00 | 12.08 | 12.08 | -2.23% | 32,000 |
| Jan 30, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 944 |
| Jan 29, 2026 | 12.45 | 12.45 | 12.30 | 12.35 | 12.35 | -1.98% | 15,145 |
| Jan 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | 44,848 |
| Jan 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.53% | 2,697 |
| Jan 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.08% | 421 |
| Jan 13, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% | 20,267 |
| Jan 7, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.73% | 12,332 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.21% | 50 |
| Dec 30, 2025 | 13.15 | 13.23 | 13.15 | 13.23 | 13.23 | 4.55% | 32,325 |
| Dec 29, 2025 | 12.63 | 12.65 | 12.63 | 12.65 | 12.65 | 0.20% | 484 |
| Dec 23, 2025 | 12.58 | 12.63 | 12.58 | 12.63 | 12.63 | 4.34% | 2,062 |
| Dec 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | 20,000 |
| Dec 3, 2025 | 11.55 | 11.60 | 11.50 | 11.50 | 11.50 | 0.88% | 15,527 |
| Dec 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.56% | 470 |
| Nov 27, 2025 | 11.15 | 11.23 | 11.15 | 11.23 | 11.23 | 0.22% | 30,392 |
| Nov 26, 2025 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | - | 615 |
| Nov 25, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 1.82% | 1,089 |
| Nov 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 12,300 |
| Nov 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | 141 |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,003 |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 20,000 |
| Nov 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.78% | 20,648 |
| Nov 12, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.76% | 580 |
| Nov 10, 2025 | 12.25 | 12.80 | 12.25 | 12.80 | 12.80 | 2.81% | 15,311 |
| Nov 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -3.86% | 15,000 |