Nekkar ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.50	13.65	13.40	13.45	13.45	1.13%	29,622
Mar 31, 2026	13.10	13.60	13.10	13.30	13.30	3.10%	151,282
Mar 30, 2026	13.00	13.35	12.65	12.90	12.90	-1.15%	116,868
Mar 27, 2026	13.90	13.90	13.05	13.05	13.05	-1.51%	73,999
Mar 26, 2026	13.25	13.65	13.25	13.25	13.25	-1.85%	62,265
Mar 25, 2026	13.45	13.70	13.45	13.50	13.50	-0.37%	62,320
Mar 24, 2026	13.45	13.70	13.40	13.55	13.55	-	89,502
Mar 23, 2026	13.55	13.55	13.20	13.55	13.55	-	332,712
Mar 20, 2026	13.20	13.65	13.20	13.55	13.55	2.26%	68,552
Mar 19, 2026	13.50	13.75	13.25	13.25	13.25	-1.85%	52,032
Mar 18, 2026	13.10	13.75	13.10	13.50	13.50	3.45%	687,371
Mar 17, 2026	13.00	13.40	12.95	13.05	13.05	-	174,411
Mar 16, 2026	13.10	13.20	13.00	13.05	13.05	1.16%	46,741
Mar 13, 2026	13.05	13.20	12.90	12.90	12.90	-1.53%	126,247
Mar 12, 2026	13.40	13.50	13.10	13.10	13.10	-2.24%	151,427
Mar 11, 2026	13.55	13.60	13.40	13.40	13.40	-1.47%	32,523
Mar 10, 2026	13.00	13.60	13.00	13.60	13.60	1.49%	84,345
Mar 9, 2026	13.00	13.55	13.00	13.40	13.40	0.75%	58,091
Mar 6, 2026	13.70	13.85	13.20	13.30	13.30	-2.56%	176,845
Mar 5, 2026	14.20	14.25	13.55	13.65	13.65	-2.85%	181,191
Mar 4, 2026	13.65	14.35	13.65	14.05	14.05	1.81%	170,055
Mar 3, 2026	14.35	14.35	13.35	13.80	13.80	-3.83%	254,550
Mar 2, 2026	13.85	14.45	13.85	14.35	14.35	-0.69%	32,613
Feb 27, 2026	14.25	14.45	14.05	14.45	14.45	2.48%	115,795
Feb 26, 2026	13.85	14.10	13.75	14.10	14.10	2.92%	73,459
Feb 25, 2026	14.00	14.00	13.70	13.70	13.70	-2.14%	134,794
Feb 24, 2026	14.00	14.15	14.00	14.00	14.00	-	35,297
Feb 23, 2026	14.20	14.20	13.80	14.00	14.00	-	130,064
Feb 20, 2026	14.15	14.20	13.90	14.00	14.00	-	70,456
Feb 19, 2026	14.05	14.20	14.00	14.00	14.00	-0.36%	147,770
Feb 18, 2026	14.05	14.55	14.00	14.05	14.05	0.36%	161,662
Feb 17, 2026	13.35	14.00	13.35	14.00	14.00	7.69%	870,292
Feb 16, 2026	13.15	13.25	13.00	13.00	13.00	0.78%	74,821
Feb 13, 2026	12.80	13.20	12.80	12.90	12.90	0.78%	142,303
Feb 12, 2026	12.85	13.25	12.55	12.80	12.80	6.22%	586,897
Feb 11, 2026	12.10	12.35	11.95	12.05	12.05	-0.41%	168,593
Feb 10, 2026	12.15	12.30	12.10	12.10	12.10	-1.22%	70,803
Feb 9, 2026	12.10	12.25	12.05	12.25	12.25	-0.41%	52,561
Feb 6, 2026	11.80	12.30	11.80	12.30	12.30	2.93%	24,327
Feb 5, 2026	12.00	12.25	11.95	11.95	11.95	-	77,489
Feb 4, 2026	11.95	12.10	11.95	11.95	11.95	-2.05%	39,080
Feb 3, 2026	12.25	12.25	12.10	12.20	12.20	-	85,521
Feb 2, 2026	12.10	12.35	11.75	12.20	12.20	-	58,302
Jan 30, 2026	12.25	12.40	12.00	12.20	12.20	-0.81%	160,995
Jan 29, 2026	12.55	12.55	12.30	12.30	12.30	-1.60%	113,828
Jan 28, 2026	12.80	12.80	12.50	12.50	12.50	-1.19%	81,441
Jan 27, 2026	12.60	13.15	12.40	12.65	12.65	-1.17%	258,072
Jan 26, 2026	12.85	13.00	12.80	12.80	12.80	1.59%	123,779
Jan 23, 2026	12.30	12.65	12.30	12.60	12.60	-0.79%	119,327
Jan 22, 2026	12.75	12.80	12.55	12.70	12.70	-0.39%	90,276