Nekkar ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	15.50	15.50	14.90	14.90	14.90	-2.61%	197,731
Jun 3, 2026	15.30	15.45	15.25	15.30	15.30	-	84,724
Jun 2, 2026	15.65	15.65	15.05	15.30	15.30	-2.24%	754,859
Jun 1, 2026	15.85	16.00	15.65	15.65	15.65	-1.88%	311,106
May 29, 2026	15.80	16.00	15.80	15.95	15.95	1.59%	179,606
May 28, 2026	15.50	15.70	15.50	15.70	15.70	1.95%	511,347
May 27, 2026	15.80	15.80	15.40	15.40	15.40	-1.28%	50,036
May 26, 2026	15.65	15.70	15.50	15.60	15.60	0.97%	47,711
May 22, 2026	15.35	15.55	15.30	15.45	15.45	0.65%	208,665
May 21, 2026	15.15	15.60	15.15	15.35	15.35	1.32%	61,803
May 20, 2026	15.65	15.65	15.15	15.15	15.15	-1.62%	45,950
May 19, 2026	15.50	15.60	15.40	15.40	15.40	-0.65%	102,130
May 18, 2026	15.40	15.50	15.05	15.50	15.50	-	80,295
May 15, 2026	15.40	15.70	15.40	15.50	15.50	1.31%	97,509
May 13, 2026	15.05	15.45	15.05	15.30	15.30	1.32%	60,509
May 12, 2026	15.40	15.50	15.10	15.10	15.10	-1.95%	91,713
May 11, 2026	15.45	15.60	15.30	15.40	15.40	1.32%	158,001
May 8, 2026	14.60	15.35	14.60	15.20	15.20	4.11%	1,132,573
May 7, 2026	14.20	14.75	13.90	14.60	14.60	6.96%	436,483
May 6, 2026	14.00	14.00	13.65	13.65	13.65	-3.53%	159,908
May 5, 2026	14.80	14.80	14.05	14.15	14.15	1.07%	134,663
May 4, 2026	14.20	14.40	13.95	14.00	14.00	-2.44%	92,796
Apr 30, 2026	14.20	14.35	14.20	14.35	14.35	1.77%	96,950
Apr 29, 2026	14.25	14.25	14.05	14.10	14.10	-	26,050
Apr 28, 2026	14.05	14.25	14.00	14.10	14.10	-1.05%	41,639
Apr 27, 2026	13.80	14.25	13.80	14.25	14.25	0.71%	38,117
Apr 24, 2026	13.80	14.15	13.80	14.15	14.15	0.71%	30,333
Apr 23, 2026	14.20	14.20	14.00	14.05	14.05	-1.40%	73,775
Apr 22, 2026	14.50	14.50	14.25	14.25	14.25	-1.38%	74,742
Apr 21, 2026	14.25	14.45	14.25	14.45	14.45	0.70%	39,824
Apr 20, 2026	14.40	14.50	14.20	14.35	14.35	-1.03%	84,274
Apr 17, 2026	14.55	14.65	14.30	14.50	14.50	-1.36%	128,659
Apr 16, 2026	14.45	14.75	14.45	14.70	14.70	2.44%	40,624
Apr 15, 2026	14.40	14.60	14.30	14.35	14.35	-2.05%	110,898
Apr 14, 2026	14.50	14.65	14.35	14.65	14.65	2.45%	50,591
Apr 13, 2026	14.65	14.65	14.20	14.30	14.30	-2.05%	91,059
Apr 10, 2026	14.90	15.00	14.60	14.60	14.60	-2.01%	131,495
Apr 9, 2026	14.00	15.00	14.00	14.90	14.90	6.43%	357,757
Apr 8, 2026	13.35	14.20	13.35	14.00	14.00	4.87%	241,591
Apr 7, 2026	13.10	13.55	13.10	13.35	13.35	-0.74%	90,250
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