Nekkar ASA (OSL:NKR)
Norway · Delayed Price · Currency is NOK 11.65
+0.05 (0.43%)
At close: Dec 5, 2025
Nekkar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.00 | 11.55 | 11.65 | 11.65 | 0.43% | 106,940 |
| Dec 4, 2025 | 11.65 | 11.85 | 11.60 | 11.60 | 11.60 | - | 43,754 |
| Dec 3, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 38,722 |
| Dec 2, 2025 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 2.68% | 161,448 |
| Dec 1, 2025 | 11.25 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 92,437 |
| Nov 28, 2025 | 11.35 | 11.50 | 11.20 | 11.30 | 11.30 | 0.89% | 85,996 |
| Nov 27, 2025 | 11.20 | 11.30 | 11.15 | 11.20 | 11.20 | 0.45% | 53,894 |
| Nov 26, 2025 | 11.20 | 11.35 | 11.15 | 11.15 | 11.15 | -0.45% | 49,278 |
| Nov 25, 2025 | 11.10 | 11.45 | 11.10 | 11.20 | 11.20 | 0.90% | 56,266 |
| Nov 24, 2025 | 11.25 | 11.35 | 10.85 | 11.10 | 11.10 | -0.89% | 209,263 |
| Nov 21, 2025 | 11.45 | 11.55 | 11.20 | 11.20 | 11.20 | -4.68% | 357,819 |
| Nov 20, 2025 | 12.10 | 12.10 | 11.65 | 11.75 | 11.75 | -1.26% | 100,028 |
| Nov 19, 2025 | 11.80 | 12.15 | 11.80 | 11.90 | 11.90 | 1.28% | 115,280 |
| Nov 18, 2025 | 12.10 | 12.20 | 11.75 | 11.75 | 11.75 | -4.47% | 182,748 |
| Nov 17, 2025 | 12.45 | 12.50 | 12.15 | 12.30 | 12.30 | 1.65% | 52,220 |
| Nov 14, 2025 | 11.75 | 12.35 | 11.75 | 12.10 | 12.10 | 1.26% | 318,788 |
| Nov 13, 2025 | 12.30 | 12.60 | 11.85 | 11.95 | 11.95 | -7.00% | 655,266 |
| Nov 12, 2025 | 12.85 | 12.85 | 12.50 | 12.85 | 12.85 | 1.98% | 120,446 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | -0.79% | 97,955 |
| Nov 10, 2025 | 12.50 | 12.95 | 12.20 | 12.70 | 12.70 | 1.60% | 139,702 |
| Nov 7, 2025 | 12.75 | 12.90 | 12.25 | 12.50 | 12.50 | -3.10% | 179,264 |
| Nov 6, 2025 | 13.70 | 13.70 | 12.65 | 12.90 | 12.90 | 1.57% | 419,916 |
| Nov 5, 2025 | 12.00 | 12.85 | 12.00 | 12.70 | 12.70 | 7.17% | 919,515 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -0.84% | 183,019 |
| Nov 3, 2025 | 12.30 | 12.40 | 11.75 | 11.95 | 11.95 | -2.05% | 443,765 |
| Oct 31, 2025 | 11.90 | 12.55 | 11.85 | 12.20 | 12.20 | 2.52% | 159,737 |
| Oct 30, 2025 | 12.00 | 12.25 | 11.80 | 11.90 | 11.90 | -1.65% | 183,282 |
| Oct 29, 2025 | 12.45 | 12.70 | 12.00 | 12.10 | 12.10 | -5.10% | 347,330 |
| Oct 28, 2025 | 12.70 | 12.95 | 12.50 | 12.75 | 12.75 | 0.79% | 293,877 |
| Oct 27, 2025 | 12.80 | 12.85 | 12.35 | 12.65 | 12.65 | 2.85% | 307,788 |
| Oct 24, 2025 | 11.80 | 12.60 | 11.75 | 12.30 | 12.30 | 5.58% | 1,034,522 |
| Oct 23, 2025 | 11.25 | 11.90 | 11.10 | 11.65 | 11.65 | 5.43% | 410,448 |
| Oct 22, 2025 | 11.40 | 11.40 | 10.60 | 11.05 | 11.05 | 2.31% | 858,496 |
| Oct 21, 2025 | 10.90 | 11.20 | 10.75 | 10.80 | 10.80 | 2.37% | 949,678 |
| Oct 20, 2025 | 10.70 | 11.10 | 10.55 | 10.55 | 10.55 | -0.47% | 63,102 |
| Oct 17, 2025 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -1.40% | 201,672 |
| Oct 16, 2025 | 10.75 | 10.85 | 10.65 | 10.75 | 10.75 | 1.42% | 243,744 |
| Oct 15, 2025 | 11.10 | 11.10 | 10.55 | 10.60 | 10.60 | -0.93% | 203,988 |
| Oct 14, 2025 | 11.00 | 11.00 | 10.65 | 10.70 | 10.70 | -0.93% | 203,824 |
| Oct 13, 2025 | 11.40 | 11.40 | 10.50 | 10.80 | 10.80 | -0.92% | 183,821 |
| Oct 10, 2025 | 10.60 | 11.05 | 10.60 | 10.90 | 10.90 | 2.83% | 477,853 |
| Oct 9, 2025 | 10.65 | 10.75 | 10.35 | 10.60 | 10.60 | 2.91% | 183,418 |
| Oct 8, 2025 | 10.15 | 10.40 | 10.00 | 10.30 | 10.30 | 3.00% | 299,505 |
| Oct 7, 2025 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | 1.83% | 143,454 |
| Oct 6, 2025 | 10.10 | 10.10 | 9.82 | 9.82 | 9.82 | -2.77% | 168,423 |
| Oct 3, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 15,848 |
| Oct 2, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 161,047 |
| Oct 1, 2025 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | - | 109,722 |
| Sep 30, 2025 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | -0.50% | 75,649 |
| Sep 29, 2025 | 9.80 | 10.05 | 9.80 | 10.05 | 10.05 | 1.11% | 40,303 |