Nekkar ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	14.20	14.20	13.90	13.90	-	-0.71%	16,368
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
Jan 21, 2026	12.80	12.80	12.35	12.75	12.75	-1.16%	84,088
Jan 20, 2026	12.35	12.90	12.35	12.90	12.90	2.38%	30,202
Jan 19, 2026	12.80	12.80	12.25	12.60	12.60	-	75,801
Jan 16, 2026	12.50	12.90	12.50	12.60	12.60	-0.79%	76,108
Jan 15, 2026	12.50	12.75	12.25	12.70	12.70	1.60%	676,540
Jan 14, 2026	12.00	12.50	12.00	12.50	12.50	1.63%	35,892
Jan 13, 2026	12.70	12.70	12.20	12.30	12.30	0.41%	175,586
Jan 12, 2026	12.75	12.75	12.10	12.25	12.25	-0.41%	66,302
Jan 9, 2026	12.10	12.60	12.10	12.30	12.30	0.82%	55,391
Jan 8, 2026	12.25	12.50	12.10	12.20	12.20	-2.40%	125,612
Jan 7, 2026	13.00	13.00	12.35	12.50	12.50	-0.79%	163,470
Jan 6, 2026	12.60	12.95	12.50	12.60	12.60	-	137,763
Jan 5, 2026	12.70	12.90	12.55	12.60	12.60	-0.79%	104,595
Jan 2, 2026	13.00	13.25	12.55	12.70	12.70	-0.78%	123,780
Dec 30, 2025	13.20	13.50	12.80	12.80	12.80	-3.03%	282,907
Dec 29, 2025	12.30	13.35	12.30	13.20	13.20	5.60%	267,159
Dec 23, 2025	12.60	12.65	12.50	12.50	12.50	-	155,277
Dec 22, 2025	12.35	12.70	12.35	12.50	12.50	2.04%	179,050
Dec 19, 2025	11.90	12.40	11.90	12.25	12.25	2.08%	95,529
Dec 18, 2025	12.05	12.10	11.95	12.00	12.00	-1.23%	417,119
Dec 17, 2025	12.25	12.35	12.05	12.15	12.15	-1.62%	123,026
Dec 16, 2025	12.20	12.35	12.05	12.35	12.35	2.07%	77,091
Dec 15, 2025	11.75	12.20	11.75	12.10	12.10	2.54%	190,434
Dec 12, 2025	11.70	11.80	11.65	11.80	11.80	0.85%	76,834
Dec 11, 2025	11.50	11.70	11.40	11.70	11.70	1.74%	88,461
Dec 10, 2025	11.85	11.85	11.50	11.50	11.50	-2.54%	57,383
Dec 9, 2025	11.70	11.90	11.65	11.80	11.80	0.43%	73,626