Nekkar ASA (OSL:NKR)
Norway · Delayed Price · Currency is NOK 15.00
+0.20 (1.35%)
Aug 4, 2026, 4:25 PM CET
Nekkar ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 15.10 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 17,165 |
| Aug 3, 2026 | 15.20 | 15.20 | 14.70 | 14.80 | 14.80 | -0.67% | 75,276 |
| Jul 31, 2026 | 15.20 | 15.20 | 14.70 | 14.90 | 14.90 | 1.36% | 4,711 |
| Jul 30, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | 0.68% | 25,024 |
| Jul 29, 2026 | 14.35 | 14.85 | 14.35 | 14.60 | 14.60 | 1.74% | 8,812 |
| Jul 28, 2026 | 15.00 | 15.00 | 14.35 | 14.35 | 14.35 | -3.69% | 14,490 |
| Jul 27, 2026 | 14.90 | 14.90 | 14.75 | 14.90 | 14.90 | - | 36,755 |
| Jul 24, 2026 | 14.85 | 14.90 | 14.65 | 14.90 | 14.90 | - | 30,481 |
| Jul 23, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 14,900 |
| Jul 22, 2026 | 14.85 | 14.85 | 14.60 | 14.80 | 14.80 | - | 24,624 |
| Jul 21, 2026 | 14.70 | 14.85 | 14.50 | 14.80 | 14.80 | 0.68% | 29,091 |
| Jul 20, 2026 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 3.89% | 36,516 |
| Jul 17, 2026 | 14.75 | 14.75 | 14.15 | 14.15 | 14.15 | -4.07% | 17,844 |
| Jul 16, 2026 | 14.65 | 14.80 | 14.65 | 14.75 | 14.75 | -0.67% | 38,331 |
| Jul 15, 2026 | 14.80 | 14.90 | 14.60 | 14.85 | 14.85 | 2.41% | 79,919 |
| Jul 14, 2026 | 14.50 | 14.65 | 14.40 | 14.50 | 14.50 | -0.34% | 45,499 |
| Jul 13, 2026 | 14.40 | 14.70 | 14.40 | 14.55 | 14.55 | -1.69% | 23,722 |
| Jul 10, 2026 | 14.15 | 14.80 | 14.15 | 14.80 | 14.80 | 4.23% | 47,666 |
| Jul 9, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -1.73% | 31,064 |
| Jul 8, 2026 | 14.60 | 14.60 | 14.25 | 14.45 | 14.45 | -0.69% | 36,159 |
| Jul 7, 2026 | 14.90 | 14.90 | 14.40 | 14.55 | 14.55 | 1.75% | 66,773 |
| Jul 6, 2026 | 14.60 | 14.85 | 14.30 | 14.30 | 14.30 | 1.06% | 50,797 |
| Jul 3, 2026 | 14.15 | 14.20 | 14.15 | 14.15 | 14.15 | -0.35% | 45,922 |
| Jul 2, 2026 | 14.25 | 14.80 | 14.10 | 14.20 | 14.20 | -1.73% | 66,979 |
| Jul 1, 2026 | 14.25 | 14.45 | 14.05 | 14.45 | 14.45 | 1.40% | 121,897 |
| Jun 30, 2026 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | 0.35% | 94,013 |
| Jun 29, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | - | 35,652 |
| Jun 26, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -2.41% | 15,150 |
| Jun 25, 2026 | 14.50 | 14.55 | 14.10 | 14.55 | 14.55 | 2.46% | 66,602 |
| Jun 24, 2026 | 14.00 | 14.55 | 14.00 | 14.20 | 14.20 | 1.79% | 375,358 |
| Jun 23, 2026 | 14.70 | 14.70 | 13.95 | 13.95 | 13.95 | -5.10% | 4,830,743 |
| Jun 22, 2026 | 15.00 | 15.00 | 14.30 | 14.70 | 14.70 | 0.34% | 13,430 |
| Jun 19, 2026 | 14.25 | 14.75 | 14.25 | 14.65 | 14.65 | 1.74% | 104,851 |
| Jun 18, 2026 | 14.20 | 14.45 | 14.20 | 14.40 | 14.40 | - | 37,672 |
| Jun 17, 2026 | 14.00 | 15.10 | 14.00 | 14.40 | 14.40 | 2.86% | 354,551 |
| Jun 16, 2026 | 14.65 | 14.65 | 14.00 | 14.00 | 14.00 | -4.76% | 38,930 |
| Jun 15, 2026 | 14.15 | 14.70 | 14.15 | 14.70 | 14.70 | 3.16% | 31,231 |
| Jun 12, 2026 | 14.20 | 14.50 | 14.20 | 14.25 | 14.25 | 0.35% | 81,747 |
| Jun 11, 2026 | 14.40 | 14.45 | 14.15 | 14.20 | 14.20 | -0.35% | 35,817 |
| Jun 10, 2026 | 14.70 | 14.70 | 14.25 | 14.25 | 14.25 | -3.06% | 155,416 |
| Jun 9, 2026 | 14.10 | 14.90 | 14.10 | 14.70 | 14.70 | -0.68% | 48,073 |
| Jun 8, 2026 | 14.75 | 14.80 | 14.55 | 14.80 | 14.80 | - | 50,496 |
| Jun 5, 2026 | 15.00 | 15.10 | 14.60 | 14.80 | 14.80 | -0.67% | 208,624 |
| 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 |