Jacktel AS (OSL:JACK)
Norway · Delayed Price · Currency is NOK 5.84
-0.06 (-1.02%)
At close: Oct 23, 2026
Jacktel AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.81 | 5.90 | 5.81 | 5.84 | 5.84 | -1.02% | 110,019 |
| Oct 22, 2026 | 5.92 | 5.96 | 5.80 | 5.90 | 5.90 | - | 391,891 |
| Oct 21, 2026 | 6.01 | 6.04 | 5.90 | 5.90 | 5.90 | -1.01% | 204,107 |
| Oct 20, 2026 | 5.97 | 6.01 | 5.90 | 5.96 | 5.96 | -0.17% | 217,223 |
| Oct 19, 2026 | 6.00 | 6.05 | 5.95 | 5.97 | 5.97 | -0.67% | 71,050 |
| Oct 16, 2026 | 5.95 | 6.02 | 5.84 | 6.01 | 6.01 | 1.01% | 149,040 |
| Oct 15, 2026 | 5.99 | 6.00 | 5.90 | 5.95 | 5.95 | -0.67% | 293,698 |
| Oct 14, 2026 | 6.06 | 6.08 | 5.97 | 5.99 | 5.99 | -1.80% | 489,134 |
| Oct 13, 2026 | 6.10 | 6.10 | 5.97 | 6.10 | 6.10 | 0.16% | 117,788 |
| Oct 12, 2026 | 6.01 | 6.10 | 5.95 | 6.09 | 6.09 | 1.67% | 153,838 |
| Oct 9, 2026 | 5.98 | 6.07 | 5.96 | 5.99 | 5.99 | 0.17% | 77,806 |
| Oct 8, 2026 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | -0.66% | 174,750 |
| Oct 7, 2026 | 6.14 | 6.14 | 6.00 | 6.02 | 6.02 | -1.47% | 318,504 |
| Oct 6, 2026 | 6.02 | 6.11 | 6.00 | 6.11 | 6.11 | 1.50% | 109,523 |
| Oct 5, 2026 | 5.96 | 6.09 | 5.96 | 6.02 | 6.02 | -0.82% | 99,254 |
| Oct 2, 2026 | 6.09 | 6.10 | 6.03 | 6.07 | 6.07 | -0.33% | 77,918 |
| Oct 1, 2026 | 6.00 | 6.10 | 6.00 | 6.09 | 6.09 | 0.33% | 108,613 |
| Sep 30, 2026 | 5.96 | 6.07 | 5.96 | 6.07 | 6.07 | 1.51% | 66,085 |
| Sep 29, 2026 | 5.99 | 6.07 | 5.98 | 5.98 | 5.98 | -0.17% | 46,897 |
| Sep 28, 2026 | 5.98 | 6.08 | 5.95 | 5.99 | 5.99 | 0.17% | 194,051 |
| Sep 25, 2026 | 5.92 | 6.10 | 5.92 | 5.98 | 5.98 | - | 277,969 |
| Sep 24, 2026 | 6.00 | 6.10 | 5.90 | 5.98 | 5.98 | -0.33% | 115,807 |
| Sep 23, 2026 | 5.99 | 6.09 | 5.96 | 6.00 | 6.00 | 0.50% | 214,305 |
| Sep 22, 2026 | 6.13 | 6.13 | 5.91 | 5.97 | 5.97 | -2.61% | 291,214 |
| Sep 21, 2026 | 6.20 | 6.23 | 6.08 | 6.13 | 6.13 | 0.49% | 200,247 |
| Sep 18, 2026 | 6.25 | 6.25 | 5.93 | 6.10 | 6.10 | 2.69% | 224,371 |
| Sep 17, 2026 | 5.90 | 6.02 | 5.90 | 5.94 | 5.94 | 1.54% | 260,504 |
| Sep 16, 2026 | 5.85 | 5.90 | 5.81 | 5.85 | 5.85 | 0.69% | 49,722 |
| Sep 15, 2026 | 5.79 | 5.89 | 5.76 | 5.81 | 5.81 | 0.17% | 153,739 |
| Sep 14, 2026 | 5.90 | 5.94 | 5.75 | 5.80 | 5.80 | -0.85% | 142,449 |
| Sep 11, 2026 | 5.72 | 5.92 | 5.72 | 5.85 | 5.85 | 2.27% | 162,098 |
| Sep 10, 2026 | 5.77 | 5.87 | 5.71 | 5.72 | 5.72 | -1.21% | 99,604 |
| Sep 9, 2026 | 5.80 | 5.89 | 5.73 | 5.79 | 5.79 | 1.22% | 146,596 |
| Sep 8, 2026 | 5.79 | 5.80 | 5.71 | 5.72 | 5.72 | -0.69% | 102,160 |
| Sep 7, 2026 | 5.78 | 5.80 | 5.70 | 5.76 | 5.76 | 1.41% | 125,969 |
| Sep 4, 2026 | 5.70 | 5.78 | 5.66 | 5.68 | 5.68 | -0.53% | 119,670 |
| Sep 3, 2026 | 5.98 | 5.98 | 5.70 | 5.71 | 5.71 | -1.55% | 260,132 |
| Sep 2, 2026 | 5.71 | 5.82 | 5.70 | 5.80 | 5.80 | 2.29% | 116,810 |
| Sep 1, 2026 | 5.87 | 5.87 | 5.60 | 5.67 | 5.67 | -0.35% | 420,904 |
| Aug 31, 2026 | 5.90 | 6.02 | 5.87 | 5.97 | 5.69 | 2.05% | 538,467 |
| Aug 28, 2026 | 6.13 | 6.13 | 5.82 | 5.85 | 5.58 | 0.17% | 817,640 |
| Aug 27, 2026 | 6.13 | 6.13 | 5.84 | 5.84 | 5.57 | - | 610,501 |
| Aug 26, 2026 | 5.90 | 6.00 | 5.82 | 5.84 | 5.57 | -1.02% | 354,883 |
| Aug 25, 2026 | 5.95 | 6.10 | 5.90 | 5.90 | 5.62 | 2.61% | 367,267 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.69 | 5.75 | 5.48 | 0.17% | 262,501 |
| Aug 21, 2026 | 5.75 | 5.82 | 5.71 | 5.74 | 5.47 | 0.70% | 194,167 |
| Aug 20, 2026 | 5.66 | 5.85 | 5.66 | 5.70 | 5.43 | - | 266,732 |
| Aug 19, 2026 | 5.80 | 5.94 | 5.70 | 5.70 | 5.43 | -2.06% | 234,415 |
| Aug 18, 2026 | 5.95 | 5.95 | 5.80 | 5.82 | 5.55 | 0.34% | 72,707 |
| Aug 17, 2026 | 5.90 | 5.93 | 5.79 | 5.80 | 5.53 | -1.02% | 395,334 |