Nekkar ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	14.80	14.90	14.60	14.80	-	2.07%	61,757
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
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