Nekkar ASA (OSL:NKR)
Norway · Delayed Price · Currency is NOK 14.05
+0.05 (0.36%)
Oct 5, 2026, 4:25 PM CET
Nekkar ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 14.85 | 15.00 | 14.60 | 14.75 | 14.75 | -1.01% | 61,751 |
| Sep 3, 2026 | 14.65 | 14.95 | 14.65 | 14.90 | 14.90 | 1.71% | 62,253 |
| Sep 2, 2026 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | -2.33% | 340,480 |
| Sep 1, 2026 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | 2.74% | 108,877 |
| Aug 31, 2026 | 14.65 | 14.85 | 14.60 | 14.60 | 14.60 | 0.34% | 83,114 |
| Aug 28, 2026 | 14.55 | 14.80 | 14.55 | 14.55 | 14.55 | - | 31,359 |
| Aug 27, 2026 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -0.68% | 163,215 |
| Aug 26, 2026 | 14.70 | 14.70 | 14.50 | 14.65 | 14.65 | -0.34% | 322,974 |
| Aug 25, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -1.01% | 31,699 |
| Aug 24, 2026 | 14.75 | 15.00 | 14.75 | 14.85 | 14.85 | 0.68% | 227,802 |
| Aug 21, 2026 | 14.35 | 14.80 | 14.20 | 14.75 | 14.75 | 2.79% | 133,564 |
| Aug 20, 2026 | 14.60 | 14.60 | 14.10 | 14.35 | 14.35 | -3.04% | 239,712 |
| Aug 19, 2026 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | 0.68% | 42,291 |
| Aug 18, 2026 | 14.25 | 14.70 | 14.25 | 14.70 | 14.70 | - | 233,596 |
| Aug 17, 2026 | 14.90 | 14.90 | 14.15 | 14.70 | 14.70 | 0.34% | 81,229 |
| Aug 14, 2026 | 14.80 | 14.90 | 14.60 | 14.65 | 14.65 | 0.34% | 22,302 |
| Aug 13, 2026 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -0.68% | 13,291 |
| Aug 12, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 31,514 |
| Aug 11, 2026 | 15.00 | 15.00 | 14.45 | 14.50 | 14.50 | -1.69% | 84,638 |
| Aug 10, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | - | 17,021 |
| Aug 7, 2026 | 15.15 | 15.15 | 14.70 | 14.75 | 14.75 | -1.67% | 26,390 |
| Aug 6, 2026 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 73,787 |
| Aug 5, 2026 | 15.00 | 15.15 | 14.75 | 14.90 | 14.90 | -0.67% | 25,077 |
| 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 |