Jacktel AS (OSL:JACK)
Norway · Delayed Price · Currency is NOK 5.75
+0.01 (0.17%)
At close: Aug 24, 2026
Jacktel AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.00 | 6.00 | 5.69 | 5.75 | 5.75 | 0.17% | 262,501 |
| Aug 21, 2026 | 5.75 | 5.82 | 5.71 | 5.74 | 5.74 | 0.70% | 194,167 |
| Aug 20, 2026 | 5.66 | 5.85 | 5.66 | 5.70 | 5.70 | - | 266,732 |
| Aug 19, 2026 | 5.80 | 5.94 | 5.70 | 5.70 | 5.70 | -2.06% | 234,415 |
| Aug 18, 2026 | 5.95 | 5.95 | 5.80 | 5.82 | 5.82 | 0.34% | 72,707 |
| Aug 17, 2026 | 5.90 | 5.93 | 5.79 | 5.80 | 5.80 | -1.02% | 395,334 |
| Aug 14, 2026 | 5.90 | 5.90 | 5.81 | 5.86 | 5.86 | 1.74% | 115,537 |
| Aug 13, 2026 | 5.85 | 5.87 | 5.50 | 5.76 | 5.76 | -1.20% | 511,164 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.82 | 5.83 | 5.83 | -1.02% | 116,810 |
| Aug 11, 2026 | 6.00 | 6.00 | 5.86 | 5.89 | 5.89 | 0.86% | 133,165 |
| Aug 10, 2026 | 5.85 | 5.99 | 5.76 | 5.84 | 5.84 | 1.57% | 147,899 |
| Aug 7, 2026 | 5.85 | 5.85 | 5.62 | 5.75 | 5.75 | 0.17% | 307,695 |
| Aug 6, 2026 | 5.80 | 5.89 | 5.70 | 5.74 | 5.74 | 0.70% | 172,653 |
| Aug 5, 2026 | 5.76 | 5.77 | 5.66 | 5.70 | 5.70 | 0.71% | 202,504 |
| Aug 4, 2026 | 5.70 | 5.72 | 5.61 | 5.66 | 5.66 | 0.18% | 202,924 |
| Aug 3, 2026 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | 0.89% | 154,096 |
| Jul 31, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.53% | 122,436 |
| Jul 30, 2026 | 5.60 | 5.68 | 5.60 | 5.63 | 5.63 | 0.54% | 23,357 |
| Jul 29, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | - | 134,442 |
| Jul 28, 2026 | 5.52 | 5.62 | 5.52 | 5.60 | 5.60 | 0.54% | 25,655 |
| Jul 27, 2026 | 5.81 | 5.81 | 5.55 | 5.57 | 5.57 | -0.54% | 179,130 |
| Jul 24, 2026 | 5.70 | 5.73 | 5.45 | 5.60 | 5.60 | -0.36% | 291,060 |
| Jul 23, 2026 | 5.87 | 5.87 | 5.57 | 5.62 | 5.62 | -0.53% | 144,838 |
| Jul 22, 2026 | 5.87 | 5.87 | 5.56 | 5.65 | 5.65 | 0.36% | 84,934 |
| Jul 21, 2026 | 5.67 | 5.77 | 5.60 | 5.63 | 5.63 | 1.26% | 140,498 |
| Jul 20, 2026 | 5.62 | 5.62 | 5.53 | 5.56 | 5.56 | 0.54% | 48,375 |
| Jul 17, 2026 | 5.63 | 5.64 | 5.50 | 5.53 | 5.53 | -0.54% | 40,813 |
| Jul 16, 2026 | 5.55 | 5.63 | 5.51 | 5.56 | 5.56 | 1.09% | 32,648 |
| Jul 15, 2026 | 5.60 | 5.67 | 5.40 | 5.50 | 5.50 | -1.43% | 135,331 |
| Jul 14, 2026 | 5.66 | 5.70 | 5.54 | 5.58 | 5.58 | 0.36% | 82,767 |
| Jul 13, 2026 | 5.80 | 5.89 | 5.50 | 5.56 | 5.56 | -1.77% | 124,034 |
| Jul 10, 2026 | 5.60 | 5.78 | 5.60 | 5.66 | 5.66 | -2.41% | 125,446 |
| Jul 9, 2026 | 5.80 | 5.80 | 5.63 | 5.80 | 5.80 | 1.75% | 50,339 |
| Jul 8, 2026 | 5.81 | 5.81 | 5.50 | 5.70 | 5.70 | -0.35% | 367,950 |
| Jul 7, 2026 | 5.67 | 5.89 | 5.58 | 5.72 | 5.72 | 1.42% | 56,003 |
| Jul 6, 2026 | 5.47 | 5.66 | 5.47 | 5.64 | 5.64 | 3.11% | 96,409 |
| Jul 3, 2026 | 5.45 | 5.64 | 5.45 | 5.47 | 5.47 | 1.30% | 56,219 |
| Jul 2, 2026 | 5.27 | 5.63 | 5.27 | 5.40 | 5.40 | -0.92% | 83,701 |
| Jul 1, 2026 | 5.46 | 5.67 | 5.30 | 5.45 | 5.45 | 0.93% | 179,213 |
| Jun 30, 2026 | 5.39 | 5.55 | 5.32 | 5.40 | 5.40 | 1.12% | 97,953 |
| Jun 29, 2026 | 5.25 | 5.75 | 5.25 | 5.34 | 5.34 | 2.10% | 250,037 |
| Jun 26, 2026 | 5.33 | 5.40 | 5.20 | 5.23 | 5.23 | -0.76% | 155,059 |
| Jun 25, 2026 | 5.40 | 5.40 | 5.16 | 5.27 | 5.27 | -1.50% | 245,473 |
| Jun 24, 2026 | 5.20 | 5.44 | 5.20 | 5.35 | 5.35 | 3.28% | 145,653 |
| Jun 23, 2026 | 5.40 | 5.45 | 5.10 | 5.18 | 5.18 | -2.45% | 426,153 |
| Jun 22, 2026 | 5.28 | 5.36 | 5.28 | 5.31 | 5.31 | -0.19% | 96,115 |
| Jun 19, 2026 | 5.50 | 5.50 | 5.30 | 5.32 | 5.32 | 0.38% | 143,307 |
| Jun 18, 2026 | 5.50 | 5.55 | 5.30 | 5.30 | 5.30 | -3.64% | 233,017 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.44 | 5.50 | 5.50 | 0.92% | 104,023 |
| Jun 16, 2026 | 5.60 | 5.61 | 5.45 | 5.45 | 5.45 | - | 134,494 |