Jacktel AS (OSL:JACK)
Norway · Delayed Price · Currency is NOK 5.72
-0.07 (-1.21%)
At close: Jun 3, 2026
Jacktel AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.70 | 5.79 | 5.32 | 5.72 | 5.72 | -1.21% | 720,726 |
| Jun 2, 2026 | 5.80 | 5.87 | 5.71 | 5.79 | 5.79 | -0.69% | 226,634 |
| Jun 1, 2026 | 6.00 | 6.00 | 5.77 | 5.83 | 5.83 | 2.85% | 214,090 |
| May 29, 2026 | 5.95 | 5.95 | 5.74 | 5.90 | 5.67 | 3.33% | 707,145 |
| May 28, 2026 | 5.69 | 5.97 | 5.69 | 5.71 | 5.49 | 1.24% | 1,051,734 |
| May 27, 2026 | 5.34 | 5.80 | 5.30 | 5.64 | 5.42 | 5.62% | 1,043,540 |
| May 26, 2026 | 5.23 | 5.59 | 5.23 | 5.34 | 5.13 | 1.71% | 233,294 |
| May 22, 2026 | 5.04 | 5.38 | 5.04 | 5.25 | 5.04 | 3.35% | 319,873 |
| May 21, 2026 | 5.11 | 5.11 | 5.00 | 5.08 | 4.88 | 1.60% | 351,756 |
| May 20, 2026 | 5.11 | 5.14 | 4.98 | 5.00 | 4.80 | -0.20% | 470,673 |
| May 19, 2026 | 4.92 | 5.05 | 4.92 | 5.01 | 4.81 | 2.24% | 374,630 |
| May 18, 2026 | 4.95 | 5.02 | 4.88 | 4.90 | 4.71 | -1.61% | 302,742 |
| May 15, 2026 | 4.86 | 4.98 | 4.86 | 4.98 | 4.78 | 2.89% | 436,064 |
| May 13, 2026 | 4.84 | 4.92 | 4.83 | 4.84 | 4.65 | -0.21% | 278,448 |
| May 12, 2026 | 5.00 | 5.00 | 4.81 | 4.85 | 4.66 | - | 446,661 |
| May 11, 2026 | 4.85 | 4.99 | 4.75 | 4.85 | 4.66 | - | 320,067 |
| May 8, 2026 | 4.71 | 4.90 | 4.71 | 4.85 | 4.66 | 1.89% | 485,453 |
| May 7, 2026 | 4.70 | 4.79 | 4.65 | 4.76 | 4.57 | 0.85% | 192,158 |
| May 6, 2026 | 4.76 | 4.76 | 4.71 | 4.72 | 4.53 | -1.02% | 267,235 |
| May 5, 2026 | 4.80 | 4.86 | 4.74 | 4.77 | 4.58 | -1.79% | 511,147 |
| May 4, 2026 | 5.12 | 5.12 | 4.76 | 4.86 | 4.67 | 0.11% | 565,310 |
| Apr 30, 2026 | 4.92 | 5.14 | 4.80 | 4.85 | 4.66 | -1.02% | 416,371 |
| Apr 29, 2026 | 5.00 | 5.00 | 4.86 | 4.90 | 4.71 | 0.02% | 707,314 |
| Apr 28, 2026 | 4.83 | 4.92 | 4.80 | 4.90 | 4.71 | 2.92% | 340,139 |
| Apr 27, 2026 | 5.24 | 5.24 | 4.76 | 4.76 | 4.57 | -1.87% | 1,499,597 |
| Apr 24, 2026 | 5.00 | 5.20 | 4.82 | 4.85 | 4.66 | -2.01% | 1,656,820 |
| Apr 23, 2026 | 4.90 | 5.05 | 4.85 | 4.95 | 4.76 | 3.12% | 1,076,313 |
| Apr 22, 2026 | 4.85 | 4.97 | 4.78 | 4.80 | 4.61 | 8.74% | 3,629,104 |
| Apr 21, 2026 | 4.69 | 4.83 | 4.57 | 4.60 | 4.24 | 2.78% | 2,611,299 |
| Apr 20, 2026 | 4.64 | 4.80 | 4.46 | 4.48 | 4.13 | 0.71% | 551,261 |
| Apr 17, 2026 | 4.50 | 4.55 | 4.44 | 4.45 | 4.10 | 0.10% | 400,952 |
| Apr 16, 2026 | 4.52 | 4.55 | 4.44 | 4.44 | 4.09 | 0.66% | 1,040,436 |
| Apr 15, 2026 | 4.41 | 4.65 | 4.41 | 4.41 | 4.07 | -0.88% | 731,500 |
| Apr 14, 2026 | 4.66 | 4.66 | 4.45 | 4.45 | 4.10 | -2.20% | 619,524 |
| Apr 13, 2026 | 4.79 | 4.79 | 4.55 | 4.55 | 4.19 | 1.11% | 701,254 |
| Apr 10, 2026 | 4.56 | 4.61 | 4.50 | 4.50 | 4.15 | - | 492,933 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.15 | - | 1,059,307 |
| Apr 8, 2026 | 4.60 | 4.60 | 4.49 | 4.50 | 4.15 | -1.53% | 1,878,980 |
| Apr 7, 2026 | 4.69 | 4.75 | 4.57 | 4.57 | 4.21 | 1.90% | 887,822 |
| Apr 1, 2026 | 4.51 | 4.53 | 4.48 | 4.49 | 4.13 | -0.33% | 368,751 |
| Mar 31, 2026 | 4.69 | 4.70 | 4.50 | 4.50 | 4.15 | 0.45% | 644,956 |
| Mar 30, 2026 | 4.69 | 4.69 | 4.46 | 4.48 | 4.13 | 1.82% | 996,568 |
| Mar 27, 2026 | 4.50 | 4.69 | 4.40 | 4.40 | 4.06 | -0.90% | 894,960 |
| Mar 26, 2026 | 4.65 | 4.70 | 4.37 | 4.44 | 4.09 | -1.33% | 9,071,115 |
| Mar 25, 2026 | 4.20 | 4.75 | 4.10 | 4.50 | 4.15 | 7.14% | 1,188,753 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.87 | -3.00% | 3,000 |
| Mar 18, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 3.99 | -0.46% | 80,000 |
| Mar 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.01 | - | 29,900 |
| Mar 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.01 | - | 4,500 |
| Mar 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.01 | 8.75% | 22,528 |