Nekkar ASA (OSL:NKR)
Norway · Delayed Price · Currency is NOK 19.75
+0.20 (1.02%)
Nov 13, 2026, 4:25 PM CET
Nekkar ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.55 | 20.00 | 19.40 | 19.75 | 19.75 | 1.02% | 135,070 |
| Nov 12, 2026 | 19.70 | 19.80 | 19.35 | 19.55 | 19.55 | -0.76% | 271,700 |
| Nov 11, 2026 | 19.00 | 19.85 | 19.00 | 19.70 | 19.70 | 3.68% | 421,755 |
| Nov 10, 2026 | 18.60 | 19.15 | 18.60 | 19.00 | 19.00 | 1.60% | 299,374 |
| Nov 9, 2026 | 18.85 | 18.90 | 18.35 | 18.70 | 18.70 | 0.54% | 136,787 |
| Nov 6, 2026 | 18.00 | 18.80 | 17.60 | 18.60 | 18.60 | 1.09% | 302,343 |
| Nov 5, 2026 | 18.00 | 18.80 | 17.70 | 18.40 | 18.40 | 10.84% | 1,056,426 |
| Nov 4, 2026 | 17.95 | 17.95 | 16.45 | 16.60 | 16.60 | 1.22% | 73,236 |
| Nov 3, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 115,202 |
| Nov 2, 2026 | 16.50 | 16.60 | 16.15 | 16.50 | 16.50 | 1.23% | 70,008 |
| Oct 30, 2026 | 16.70 | 16.80 | 16.00 | 16.30 | 16.30 | -2.10% | 161,246 |
| Oct 29, 2026 | 16.50 | 17.00 | 16.00 | 16.65 | 16.65 | 4.72% | 207,349 |
| Oct 28, 2026 | 16.00 | 16.40 | 15.90 | 15.90 | 15.90 | 0.32% | 114,212 |
| Oct 27, 2026 | 15.45 | 15.90 | 15.45 | 15.85 | 15.85 | 0.96% | 141,323 |
| Oct 26, 2026 | 15.40 | 15.75 | 15.00 | 15.70 | 15.70 | 4.67% | 67,476 |
| Oct 23, 2026 | 15.00 | 15.30 | 14.65 | 15.00 | 15.00 | 0.67% | 82,059 |
| Oct 22, 2026 | 15.15 | 15.15 | 14.65 | 14.90 | 14.90 | -1.97% | 111,614 |
| Oct 21, 2026 | 15.05 | 15.20 | 14.15 | 15.20 | 15.20 | 7.80% | 74,489 |
| Oct 20, 2026 | 14.35 | 14.40 | 14.00 | 14.10 | 14.10 | -1.74% | 191,342 |
| Oct 19, 2026 | 15.00 | 15.15 | 14.30 | 14.35 | 14.35 | -5.59% | 271,660 |
| Oct 16, 2026 | 15.00 | 15.55 | 15.00 | 15.20 | 15.20 | 1.67% | 121,354 |
| Oct 15, 2026 | 15.45 | 15.45 | 14.95 | 14.95 | 14.95 | -3.24% | 116,274 |
| Oct 14, 2026 | 15.80 | 15.85 | 15.45 | 15.45 | 15.45 | -2.52% | 123,124 |
| Oct 13, 2026 | 16.45 | 16.45 | 15.50 | 15.85 | 15.85 | -3.06% | 275,542 |
| Oct 12, 2026 | 16.45 | 16.45 | 15.65 | 16.35 | 16.35 | -0.61% | 268,467 |
| Oct 9, 2026 | 16.20 | 16.50 | 16.15 | 16.45 | 16.45 | 2.81% | 551,456 |
| Oct 8, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 7.74% | 1,004,723 |
| Oct 7, 2026 | 15.00 | 15.50 | 14.65 | 14.85 | 14.85 | 5.69% | 132,252 |
| Oct 6, 2026 | 14.05 | 14.25 | 14.05 | 14.05 | 14.05 | - | 26,259 |
| Oct 5, 2026 | 14.05 | 14.35 | 14.00 | 14.05 | 14.05 | 0.36% | 50,242 |
| Oct 2, 2026 | 14.15 | 14.40 | 14.00 | 14.00 | 14.00 | -1.06% | 72,656 |
| Oct 1, 2026 | 14.20 | 14.35 | 14.15 | 14.15 | 14.15 | -1.05% | 92,840 |
| Sep 30, 2026 | 14.65 | 14.65 | 14.20 | 14.30 | 14.30 | 0.35% | 60,197 |
| Sep 29, 2026 | 14.20 | 14.45 | 14.20 | 14.25 | 14.25 | 0.35% | 19,079 |
| Sep 28, 2026 | 14.15 | 14.55 | 14.15 | 14.20 | 14.20 | 0.35% | 34,960 |
| Sep 25, 2026 | 14.40 | 14.40 | 14.15 | 14.15 | 14.15 | - | 91,199 |
| Sep 24, 2026 | 14.15 | 14.30 | 14.15 | 14.15 | 14.15 | -1.05% | 51,741 |
| Sep 23, 2026 | 14.70 | 14.70 | 14.15 | 14.30 | 14.30 | 1.06% | 57,109 |
| Sep 22, 2026 | 14.45 | 14.65 | 14.15 | 14.15 | 14.15 | -2.08% | 76,194 |
| Sep 21, 2026 | 14.20 | 14.70 | 14.20 | 14.45 | 14.45 | -0.34% | 35,483 |
| Sep 18, 2026 | 14.50 | 14.70 | 14.45 | 14.50 | 14.50 | -0.68% | 33,682 |
| Sep 17, 2026 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 186,787 |
| Sep 16, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | 42,946 |
| Sep 15, 2026 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 49,958 |
| Sep 14, 2026 | 14.30 | 14.80 | 14.30 | 14.40 | 14.40 | 1.05% | 129,826 |
| Sep 11, 2026 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | 0.35% | 35,546 |
| Sep 10, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.35% | 40,179 |
| Sep 9, 2026 | 14.40 | 14.70 | 14.25 | 14.25 | 14.25 | -2.06% | 104,387 |
| Sep 8, 2026 | 14.70 | 14.90 | 14.50 | 14.55 | 14.55 | -0.68% | 76,212 |
| Sep 7, 2026 | 14.50 | 14.80 | 14.50 | 14.65 | 14.65 | -0.68% | 64,829 |