Nekkar ASA (OSL:NKR)
Norway flag Norway · Delayed Price · Currency is NOK
12.30
+0.65 (5.58%)
Oct 24, 2025, 4:28 PM CET

Nekkar ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.8012.6011.7512.3012.305.58%1,034,522
Oct 23, 202511.2511.9011.1011.6511.655.43%410,448
Oct 22, 202511.4011.4010.6011.0511.052.31%858,496
Oct 21, 202510.9011.2010.7510.8010.802.37%949,678
Oct 20, 202510.7011.1010.5510.5510.55-0.47%63,102
Oct 17, 202510.7510.7510.5010.6010.60-1.40%201,672
Oct 16, 202510.7510.8510.6510.7510.751.42%243,744
Oct 15, 202511.1011.1010.5510.6010.60-0.93%203,988
Oct 14, 202511.0011.0010.6510.7010.70-0.93%203,824
Oct 13, 202511.4011.4010.5010.8010.80-0.92%183,821
Oct 10, 202510.6011.0510.6010.9010.902.83%477,853
Oct 9, 202510.6510.7510.3510.6010.602.91%183,418
Oct 8, 202510.1510.4010.0010.3010.303.00%299,505
Oct 7, 202510.0510.1010.0010.0010.001.83%143,454
Oct 6, 202510.1010.109.829.829.82-2.77%168,423
Oct 3, 202510.0510.1010.0510.1010.100.50%15,848
Oct 2, 202510.0010.1010.0010.0510.050.50%161,047
Oct 1, 202510.0010.059.9810.0010.00-109,722
Sep 30, 202510.0010.059.9810.0010.00-0.50%75,649
Sep 29, 20259.8010.059.8010.0510.051.11%40,303
Sep 26, 20259.8810.059.889.949.940.61%106,973
Sep 25, 202510.2010.209.889.889.88-0.20%93,724
Sep 24, 20259.8610.109.869.909.90-1.00%69,941
Sep 23, 202510.0010.1510.0010.0010.00-0.50%325,313
Sep 22, 202510.0010.1010.0010.0510.050.50%233,450
Sep 19, 202510.0010.209.9410.0010.002.04%245,490
Sep 18, 202510.2010.259.809.809.80-2.97%271,758
Sep 17, 202510.0010.2510.0010.1010.10-0.98%411,171
Sep 16, 202510.2510.3010.1510.2010.20-0.97%528,774
Sep 15, 202510.1510.3010.1010.3010.302.49%89,493
Sep 12, 202510.0010.1010.0010.0510.050.50%26,588
Sep 11, 202510.0510.3010.0010.0010.00-103,600
Sep 10, 20259.9610.259.9610.0010.000.40%92,499
Sep 9, 20259.949.989.909.969.960.40%61,820
Sep 8, 20259.869.969.849.929.921.22%75,460
Sep 5, 20259.909.989.569.809.803.16%180,741
Sep 4, 20259.509.589.509.509.50-136,017
Sep 3, 20259.729.749.429.509.50-2.26%535,158
Sep 2, 20259.749.849.729.729.72-0.21%152,823
Sep 1, 20259.849.909.729.749.74-0.81%939,496
Aug 29, 20259.909.929.789.829.82-0.81%584,641
Aug 28, 20259.949.949.429.909.90-0.40%676,864
Aug 27, 202510.3010.309.869.949.94-0.60%537,610
Aug 26, 202510.5010.5510.0010.0010.00-4.76%341,397
Aug 25, 202510.9010.9010.3010.5010.50-1.41%223,270
Aug 22, 202510.9010.9010.6010.6510.651.43%526,279
Aug 21, 202510.4010.6010.3010.5010.507.80%1,327,620
Aug 20, 20259.829.909.749.749.74-38,571
Aug 19, 202510.0010.009.729.749.74-1.81%163,948
Aug 18, 20259.6210.009.629.929.920.20%46,198