Jacktel AS (OSL:JACK)
Norway · Delayed Price · Currency is NOK 4.950
+0.150 (3.13%)
At close: Apr 23, 2026
Jacktel AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.90 | 5.05 | 4.85 | 4.95 | 4.95 | 3.13% | 1,076,313 |
| Apr 22, 2026 | 4.85 | 4.97 | 4.78 | 4.80 | 4.80 | 4.33% | 3,629,104 |
| Apr 21, 2026 | 4.69 | 4.83 | 4.57 | 4.60 | 4.41 | 2.79% | 2,611,299 |
| Apr 20, 2026 | 4.64 | 4.80 | 4.46 | 4.48 | 4.29 | 0.70% | 551,261 |
| Apr 17, 2026 | 4.50 | 4.55 | 4.44 | 4.45 | 4.26 | 0.11% | 400,952 |
| Apr 16, 2026 | 4.52 | 4.55 | 4.44 | 4.44 | 4.26 | 0.66% | 1,040,436 |
| Apr 15, 2026 | 4.41 | 4.65 | 4.41 | 4.41 | 4.23 | -0.88% | 731,500 |
| Apr 14, 2026 | 4.66 | 4.66 | 4.45 | 4.45 | 4.27 | -2.20% | 619,524 |
| Apr 13, 2026 | 4.79 | 4.79 | 4.55 | 4.55 | 4.37 | 1.11% | 701,254 |
| Apr 10, 2026 | 4.56 | 4.61 | 4.50 | 4.50 | 4.32 | - | 492,933 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.32 | - | 1,059,307 |
| Apr 8, 2026 | 4.60 | 4.60 | 4.49 | 4.50 | 4.32 | -1.53% | 1,878,980 |
| Apr 7, 2026 | 4.69 | 4.75 | 4.57 | 4.57 | 4.38 | 1.90% | 887,822 |
| Apr 1, 2026 | 4.51 | 4.53 | 4.48 | 4.49 | 4.30 | -0.33% | 368,751 |
| Mar 31, 2026 | 4.69 | 4.70 | 4.50 | 4.50 | 4.32 | 0.45% | 644,956 |
| Mar 30, 2026 | 4.69 | 4.69 | 4.46 | 4.48 | 4.30 | 1.82% | 996,568 |
| Mar 27, 2026 | 4.50 | 4.69 | 4.40 | 4.40 | 4.22 | -0.90% | 894,960 |
| Mar 26, 2026 | 4.65 | 4.70 | 4.37 | 4.44 | 4.26 | -1.33% | 9,071,115 |
| Mar 25, 2026 | 4.20 | 4.75 | 4.10 | 4.50 | 4.32 | 7.14% | 1,188,753 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.03 | -3.00% | 3,000 |
| Mar 18, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.15 | -0.46% | 80,000 |
| Mar 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | - | 29,900 |
| Mar 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | - | 4,500 |
| Mar 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | 8.75% | 22,528 |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.84 | -8.05% | 4,236 |
| Mar 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | - | 11,264 |
| Mar 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | - | 21,240 |
| Feb 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | - | 68,390 |
| Feb 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | 14.47% | 100,000 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.65 | -12.64% | 5,000 |
| Dec 15, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | - | 13,000 |
| Dec 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | - | 2,000 |
| Dec 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | - | 10,000 |
| Nov 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.17 | - | 900 |
| Nov 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.68 | - | 80,000 |
| Nov 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.68 | -3.33% | 20,000 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 3.81 | 3.45% | 25,000 |
| Nov 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.68 | - | 12,500 |
| Nov 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.68 | - | 9,000 |
| Nov 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.68 | - | 57,000 |
| Nov 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.68 | 6.10% | 67,600 |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.47 | -5.75% | 10,000 |