Nekkar ASA (OSL:NKR)
Norway · Delayed Price · Currency is NOK 9.94
+0.04 (0.40%)
Aug 1, 2025, 4:25 PM CET
Nekkar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.00 | 10.00 | 9.86 | 9.94 | 9.94 | 0.40% | 377,378 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 39,510 |
| Jul 30, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -0.40% | 46,662 |
| Jul 29, 2025 | 9.94 | 9.96 | 9.92 | 9.94 | 9.94 | - | 83,992 |
| Jul 28, 2025 | 9.62 | 10.00 | 9.62 | 9.94 | 9.94 | -0.40% | 22,845 |
| Jul 25, 2025 | 9.94 | 9.98 | 9.80 | 9.98 | 9.98 | 0.20% | 95,007 |
| Jul 24, 2025 | 9.96 | 9.96 | 9.80 | 9.96 | 9.96 | 1.22% | 57,654 |
| Jul 23, 2025 | 9.70 | 9.88 | 9.70 | 9.84 | 9.84 | 0.41% | 45,361 |
| Jul 22, 2025 | 9.92 | 9.92 | 9.80 | 9.80 | 9.80 | -1.01% | 35,985 |
| Jul 21, 2025 | 9.80 | 9.92 | 9.80 | 9.90 | 9.90 | 1.02% | 17,775 |
| Jul 18, 2025 | 9.88 | 10.00 | 9.80 | 9.80 | 9.80 | -0.41% | 51,368 |
| Jul 17, 2025 | 9.98 | 9.98 | 9.84 | 9.84 | 9.84 | -1.60% | 105,933 |
| Jul 16, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 270,229 |
| Jul 15, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 135,792 |
| Jul 14, 2025 | 10.15 | 10.25 | 10.10 | 10.10 | 10.10 | -0.98% | 84,347 |
| Jul 11, 2025 | 10.50 | 10.50 | 10.15 | 10.20 | 10.20 | - | 18,092 |
| Jul 10, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 73,318 |
| Jul 9, 2025 | 10.50 | 10.50 | 10.15 | 10.20 | 10.20 | - | 172,625 |
| Jul 8, 2025 | 10.05 | 10.25 | 10.05 | 10.20 | 10.20 | 1.49% | 37,883 |
| Jul 7, 2025 | 10.15 | 10.35 | 10.05 | 10.05 | 10.05 | -2.90% | 41,114 |
| Jul 4, 2025 | 10.20 | 10.40 | 10.00 | 10.35 | 10.35 | 1.97% | 123,534 |
| Jul 3, 2025 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 23,100 |
| Jul 2, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.99% | 315,012 |
| Jul 1, 2025 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 9,443 |
| Jun 30, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 0.49% | 112,196 |
| Jun 27, 2025 | 10.05 | 10.30 | 10.05 | 10.15 | 10.15 | -0.49% | 17,162 |
| Jun 26, 2025 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | - | 6,056 |
| Jun 25, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 1.49% | 55,730 |
| Jun 24, 2025 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 92,406 |
| Jun 23, 2025 | 9.90 | 10.25 | 9.90 | 10.10 | 10.10 | -1.94% | 113,708 |
| Jun 20, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | - | 23,603 |
| Jun 19, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 31,351 |
| Jun 18, 2025 | 10.45 | 10.45 | 10.30 | 10.40 | 10.40 | 0.48% | 17,609 |
| Jun 17, 2025 | 10.30 | 10.45 | 10.30 | 10.35 | 10.35 | -0.48% | 31,391 |
| Jun 16, 2025 | 10.25 | 10.45 | 10.25 | 10.40 | 10.40 | - | 56,161 |
| Jun 13, 2025 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | -0.48% | 19,104 |
| Jun 12, 2025 | 10.30 | 10.55 | 10.30 | 10.45 | 10.45 | 2.45% | 304,108 |
| Jun 11, 2025 | 10.10 | 10.50 | 10.10 | 10.20 | 10.20 | -0.97% | 37,017 |
| Jun 10, 2025 | 10.10 | 10.45 | 10.10 | 10.30 | 10.30 | 1.48% | 26,640 |
| Jun 6, 2025 | 10.30 | 10.40 | 10.05 | 10.15 | 10.15 | - | 26,558 |
| Jun 5, 2025 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 56,566 |
| Jun 4, 2025 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | 2.00% | 35,705 |
| Jun 3, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -0.50% | 21,565 |
| Jun 2, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 47,244 |
| May 30, 2025 | 10.30 | 10.30 | 10.00 | 10.15 | 10.15 | 0.50% | 60,623 |
| May 28, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 106,029 |
| May 27, 2025 | 10.10 | 10.20 | 10.05 | 10.15 | 10.15 | - | 26,611 |
| May 26, 2025 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | 1.00% | 19,938 |
| May 23, 2025 | 9.90 | 10.30 | 9.90 | 10.05 | 10.05 | -0.50% | 121,150 |
| May 22, 2025 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | -1.94% | 51,160 |