Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.22	3.66	3.17	3.58	3.58	14.95%	21,222,967
May 21, 2026	2.99	3.11	2.96	3.11	3.11	4.54%	4,648,176
May 20, 2026	3.03	3.10	2.91	2.98	2.98	-1.00%	5,640,467
May 19, 2026	3.36	3.41	3.01	3.01	3.01	-11.88%	8,769,925
May 18, 2026	3.25	3.52	3.13	3.41	3.41	5.90%	11,665,620
May 15, 2026	3.04	3.39	2.97	3.22	3.22	6.45%	11,355,970
May 13, 2026	3.07	3.12	2.97	3.03	3.03	1.17%	5,205,111
May 12, 2026	3.02	3.13	2.90	2.99	2.99	1.70%	9,111,132
May 11, 2026	2.94	2.97	2.73	2.94	2.94	2.08%	6,520,393
May 8, 2026	2.89	2.94	2.78	2.88	2.88	-1.71%	4,428,292
May 7, 2026	3.16	3.18	2.91	2.93	2.93	-8.86%	10,335,590
May 6, 2026	3.32	3.46	3.21	3.22	3.22	-5.44%	17,088,480
May 5, 2026	3.50	3.52	3.18	3.40	3.40	-0.58%	16,780,310
May 4, 2026	3.07	3.42	3.05	3.42	3.42	15.54%	17,403,760
Apr 30, 2026	2.61	3.18	2.59	2.96	2.96	15.40%	19,906,660
Apr 29, 2026	2.46	2.62	2.43	2.57	2.57	5.12%	9,048,088
Apr 28, 2026	2.49	2.55	2.36	2.44	2.44	-1.21%	8,161,283
Apr 27, 2026	2.44	2.61	2.44	2.47	2.47	5.11%	10,366,240
Apr 24, 2026	2.25	2.44	2.23	2.35	2.35	6.58%	6,053,029
Apr 23, 2026	2.23	2.33	2.20	2.21	2.21	0.23%	5,746,730
Apr 22, 2026	2.41	2.45	2.17	2.20	2.20	-12.70%	8,421,872
Apr 21, 2026	2.50	2.60	2.48	2.52	2.52	3.70%	4,893,571
Apr 20, 2026	2.44	2.53	2.43	2.43	2.43	0.41%	6,724,549
Apr 17, 2026	2.21	2.50	2.21	2.42	2.42	10.50%	11,176,170
Apr 16, 2026	2.40	2.40	2.19	2.19	2.19	-7.98%	5,253,677
Apr 15, 2026	2.16	2.40	2.16	2.38	2.38	9.68%	5,940,653
Apr 14, 2026	2.13	2.17	2.12	2.17	2.17	3.33%	3,134,984
Apr 13, 2026	2.09	2.11	2.07	2.10	2.10	-	3,187,169
Apr 10, 2026	2.16	2.18	2.10	2.10	2.10	-1.87%	3,740,927
Apr 9, 2026	2.13	2.17	2.11	2.14	2.14	0.71%	2,915,974
Apr 8, 2026	2.14	2.18	2.12	2.13	2.13	1.43%	3,517,369
Apr 7, 2026	2.17	2.18	2.09	2.10	2.10	-2.10%	3,780,765
Apr 1, 2026	2.10	2.15	2.10	2.14	2.14	1.33%	1,654,775
Mar 31, 2026	2.12	2.13	2.07	2.11	2.11	0.57%	3,128,207
Mar 30, 2026	2.09	2.14	2.09	2.10	2.10	0.19%	2,673,971
Mar 27, 2026	2.11	2.12	2.06	2.10	2.10	-0.76%	4,725,846
Mar 26, 2026	2.12	2.14	2.09	2.11	2.11	-0.85%	3,019,137
Mar 25, 2026	2.15	2.20	2.13	2.13	2.13	0.85%	4,284,207
Mar 24, 2026	2.18	2.22	2.10	2.11	2.11	-1.22%	3,358,317
Mar 23, 2026	2.11	2.22	2.07	2.14	2.14	0.09%	7,128,123
Mar 20, 2026	2.34	2.34	2.14	2.14	2.14	-5.49%	50,238,380
Mar 19, 2026	2.36	2.39	2.26	2.26	2.26	-5.68%	5,527,499
Mar 18, 2026	2.35	2.44	2.33	2.40	2.40	4.08%	5,999,434
Mar 17, 2026	2.30	2.33	2.22	2.30	2.30	2.77%	7,164,736
Mar 16, 2026	2.11	2.29	2.08	2.24	2.24	6.97%	9,283,287
Mar 13, 2026	2.09	2.12	2.07	2.09	2.09	0.19%	2,794,636
Mar 12, 2026	2.11	2.14	2.08	2.09	2.09	-0.76%	1,625,453
Mar 11, 2026	2.11	2.14	2.08	2.11	2.11	-0.66%	2,003,385
Mar 10, 2026	2.09	2.14	2.05	2.12	2.12	4.64%	2,927,790
Mar 9, 2026	2.13	2.13	2.02	2.03	2.03	-4.88%	2,860,491