Jacktel AS (OSL:JACK)
Norway · Delayed Price · Currency is NOK 5.85
+0.13 (2.27%)
At close: Sep 11, 2026
Jacktel AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5.90 | 5.90 | 5.81 | 5.86 | 5.58 | 1.74% | 115,537 |
| Aug 13, 2026 | 5.85 | 5.87 | 5.50 | 5.76 | 5.49 | -1.20% | 511,164 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.82 | 5.83 | 5.56 | -1.02% | 116,810 |
| Aug 11, 2026 | 6.00 | 6.00 | 5.86 | 5.89 | 5.61 | 0.86% | 133,165 |
| Aug 10, 2026 | 5.85 | 5.99 | 5.76 | 5.84 | 5.57 | 1.57% | 147,899 |
| Aug 7, 2026 | 5.85 | 5.85 | 5.62 | 5.75 | 5.48 | 0.17% | 307,695 |
| Aug 6, 2026 | 5.80 | 5.89 | 5.70 | 5.74 | 5.47 | 0.70% | 172,653 |
| Aug 5, 2026 | 5.76 | 5.77 | 5.66 | 5.70 | 5.43 | 0.71% | 202,504 |
| Aug 4, 2026 | 5.70 | 5.72 | 5.61 | 5.66 | 5.39 | 0.18% | 202,924 |
| Aug 3, 2026 | 5.70 | 5.80 | 5.60 | 5.65 | 5.38 | 0.89% | 154,096 |
| Jul 31, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.34 | -0.53% | 122,436 |
| Jul 30, 2026 | 5.60 | 5.68 | 5.60 | 5.63 | 5.37 | 0.54% | 23,357 |
| Jul 29, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.34 | - | 134,442 |
| Jul 28, 2026 | 5.52 | 5.62 | 5.52 | 5.60 | 5.34 | 0.54% | 25,655 |
| Jul 27, 2026 | 5.81 | 5.81 | 5.55 | 5.57 | 5.31 | -0.54% | 179,130 |
| Jul 24, 2026 | 5.70 | 5.73 | 5.45 | 5.60 | 5.34 | -0.36% | 291,060 |
| Jul 23, 2026 | 5.87 | 5.87 | 5.57 | 5.62 | 5.36 | -0.53% | 144,838 |
| Jul 22, 2026 | 5.87 | 5.87 | 5.56 | 5.65 | 5.38 | 0.36% | 84,934 |
| Jul 21, 2026 | 5.67 | 5.77 | 5.60 | 5.63 | 5.37 | 1.26% | 140,498 |
| Jul 20, 2026 | 5.62 | 5.62 | 5.53 | 5.56 | 5.30 | 0.54% | 48,375 |
| Jul 17, 2026 | 5.63 | 5.64 | 5.50 | 5.53 | 5.27 | -0.54% | 40,813 |
| Jul 16, 2026 | 5.55 | 5.63 | 5.51 | 5.56 | 5.30 | 1.09% | 32,648 |
| Jul 15, 2026 | 5.60 | 5.67 | 5.40 | 5.50 | 5.24 | -1.43% | 135,331 |
| Jul 14, 2026 | 5.66 | 5.70 | 5.54 | 5.58 | 5.32 | 0.36% | 82,767 |
| Jul 13, 2026 | 5.80 | 5.89 | 5.50 | 5.56 | 5.30 | -1.77% | 124,034 |
| Jul 10, 2026 | 5.60 | 5.78 | 5.60 | 5.66 | 5.39 | -2.41% | 125,446 |
| Jul 9, 2026 | 5.80 | 5.80 | 5.63 | 5.80 | 5.53 | 1.75% | 50,339 |
| Jul 8, 2026 | 5.81 | 5.81 | 5.50 | 5.70 | 5.43 | -0.35% | 367,950 |
| Jul 7, 2026 | 5.67 | 5.89 | 5.58 | 5.72 | 5.45 | 1.42% | 56,003 |
| Jul 6, 2026 | 5.47 | 5.66 | 5.47 | 5.64 | 5.38 | 3.11% | 96,409 |