Nel ASA

NEL
🏛️ uk →
2.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.97 15.22 14.84 15.13 0.2M
2021-12-29 15.38 15.39 14.93 15.07 0.3M
2021-12-23 15.15 15.21 15.03 15.21 0.0M
2021-12-22 14.95 15.44 14.78 15.27 0.6M
2021-12-21 15.26 15.26 14.80 14.87 0.0M
2021-12-20 14.35 14.79 14.32 14.74 0.3M
2021-12-17 14.94 15.23 14.71 14.84 0.1M
2021-12-16 15.90 16.38 15.64 15.85 0.1M
2021-12-15 15.13 15.27 15.11 15.11 0.0M
2021-12-14 15.43 15.67 15.12 15.42 0.7M
2021-12-13 16.30 16.38 15.46 15.58 0.7M
2021-12-10 16.64 16.77 16.57 16.58 0.0M
2021-12-09 17.02 17.25 16.85 16.97 0.3M
2021-12-08 17.97 17.97 16.98 17.13 0.1M
2021-12-07 17.02 17.55 17.02 17.55 0.1M
2021-12-06 17.34 17.34 16.27 16.61 0.0M
2021-12-03 17.80 17.95 17.23 17.34 0.6M
2021-12-02 18.02 18.02 17.24 17.62 0.0M
2021-12-01 18.26 18.32 17.72 18.32 0.0M
2021-11-30 17.89 18.90 17.82 18.90 0.0M
2021-11-29 17.84 18.48 17.71 18.39 0.0M
2021-11-26 17.70 18.25 17.50 17.96 0.3M
2021-11-25 18.09 18.77 18.09 18.62 1.0M
2021-11-24 17.59 17.59 16.72 17.05 0.4M
2021-11-23 17.98 17.98 17.29 17.53 0.5M
2021-11-22 19.29 19.29 18.88 19.04 0.2M
2021-11-19 18.52 19.12 18.17 19.00 1.2M
2021-11-18 19.41 19.45 18.31 18.72 0.3M
2021-11-17 19.25 19.65 19.16 19.49 0.2M
2021-11-16 19.68 19.68 18.97 19.20 0.5M
2021-11-15 20.01 20.09 19.59 19.79 0.6M
2021-11-12 20.29 20.39 19.85 20.02 0.4M
2021-11-11 20.08 20.12 19.63 19.82 0.2M
2021-11-10 19.41 20.15 19.41 20.10 0.2M
2021-11-09 20.07 20.07 19.48 19.48 0.5M
2021-11-08 18.91 19.31 18.73 19.14 0.3M
2021-11-05 19.45 19.45 18.64 19.02 0.5M
2021-11-04 18.15 19.17 18.11 19.09 0.5M
2021-11-03 18.07 18.40 17.41 17.77 0.3M
2021-11-02 19.65 19.92 18.05 18.55 1.0M
2021-11-01 18.67 19.07 18.50 18.91 0.7M
2021-10-29 17.57 17.94 17.21 17.78 3.1M
2021-10-28 17.57 17.63 16.95 17.25 0.9M
2021-10-27 17.05 17.45 16.85 17.27 1.6M
2021-10-26 15.30 17.00 15.30 16.78 3.1M
2021-10-25 15.34 15.53 15.22 15.38 0.1M
2021-10-22 16.12 16.12 15.55 15.56 0.3M
2021-10-21 14.56 15.84 14.56 15.00 0.0M
2021-10-20 13.62 14.01 13.62 13.87 1.5M
2021-10-19 13.45 13.45 13.09 13.23 0.9M
2021-10-18 13.18 13.29 12.82 12.92 0.1M
2021-10-15 13.69 13.79 13.37 13.70 0.3M
2021-10-14 14.45 14.45 14.10 14.15 0.1M
2021-10-13 13.33 14.07 13.14 13.89 0.1M
2021-10-12 12.62 13.30 12.61 13.29 1.1M
2021-10-11 12.68 12.89 12.40 12.88 1.4M
2021-10-08 12.60 12.60 12.26 12.51 1.3M
2021-10-07 12.25 12.78 12.21 12.37 2.3M
2021-10-06 12.28 12.37 11.90 12.10 2.4M
2021-10-05 12.39 12.76 12.29 12.52 5.2M
2021-10-04 12.97 13.24 12.54 12.72 5.8M
2021-10-01 12.60 13.41 12.60 13.04 1.3M
2021-09-30 13.73 13.73 13.03 13.18 2.2M
2021-09-29 13.72 13.86 13.61 13.64 0.8M
2021-09-28 14.23 14.23 13.68 13.83 0.6M
2021-09-27 14.76 14.77 13.76 14.06 1.9M
2021-09-24 14.14 14.79 14.14 14.27 1.7M
2021-09-23 13.31 13.94 13.31 13.92 0.4M
2021-09-22 12.82 13.24 12.76 13.10 0.7M
2021-09-21 13.18 13.18 12.71 12.78 2.6M
2021-09-20 12.60 13.12 12.54 13.07 1.7M
2021-09-17 13.30 13.57 12.72 12.84 1.4M
2021-09-16 13.36 13.64 12.98 13.02 0.5M
2021-09-15 13.99 14.04 13.26 13.26 1.2M
2021-09-14 13.32 14.07 13.32 13.95 1.7M
2021-09-13 13.78 13.78 13.34 13.49 1.5M
2021-09-10 14.30 14.45 13.86 13.87 0.8M
2021-09-09 14.49 14.49 13.92 14.32 0.9M
2021-09-08 15.07 15.30 14.59 14.82 1.1M
2021-09-07 15.01 15.26 14.98 15.26 0.3M
2021-09-06 15.04 15.19 14.93 15.05 0.8M
2021-09-03 14.97 15.13 14.77 14.87 1.3M
2021-09-02 14.76 15.16 14.70 15.14 0.9M
2021-09-01 14.40 14.73 14.39 14.54 0.3M
2021-08-31 14.09 14.49 13.96 14.45 1.5M
2021-08-27 14.60 14.64 14.04 14.21 0.8M
2021-08-26 14.99 15.00 14.68 14.84 1.3M
2021-08-25 14.79 15.28 14.71 15.15 1.4M
2021-08-24 14.03 14.70 14.03 14.66 1.5M
2021-08-23 13.46 13.91 13.15 13.73 0.9M
2021-08-20 13.76 14.71 13.22 13.46 1.3M
2021-08-19 13.36 14.09 13.05 13.93 1.6M
2021-08-18 13.85 14.57 13.81 14.53 3.3M
2021-08-17 13.82 13.98 13.33 13.37 0.8M
2021-08-16 14.24 14.28 14.00 14.01 4.9M
2021-08-13 14.77 15.14 14.64 14.77 0.6M
2021-08-12 14.86 14.96 14.59 14.66 0.6M
2021-08-11 15.29 15.48 14.88 14.89 1.1M
2021-08-10 15.77 15.78 15.28 15.55 0.4M
2021-08-09 14.88 15.22 14.49 15.07 1.5M
2021-08-06 14.21 15.12 14.10 14.84 1.2M
2021-08-05 14.96 14.96 14.04 14.16 1.3M
2021-08-04 16.73 16.73 15.43 15.55 0.4M
2021-08-03 16.91 17.05 16.80 16.97 0.2M
2021-08-02 16.98 17.29 16.96 16.96 0.8M
2021-07-30 16.68 17.00 16.64 16.89 0.7M
2021-07-29 17.39 17.62 17.07 17.07 0.5M
2021-07-28 17.38 17.52 16.86 17.04 0.4M
2021-07-27 17.14 17.42 17.04 17.33 0.2M
2021-07-26 17.75 17.75 17.06 17.06 0.2M
2021-07-23 18.15 18.15 17.73 17.84 0.4M
2021-07-22 18.34 18.68 18.21 18.51 1.0M
2021-07-21 17.72 18.13 17.52 17.88 0.2M
2021-07-20 17.21 17.57 17.12 17.42 0.0M
2021-07-19 16.92 17.09 16.56 16.84 1.0M
2021-07-16 17.48 17.91 17.25 17.51 0.5M
2021-07-15 18.90 18.90 18.23 18.41 0.7M
2021-07-14 18.95 19.22 18.58 19.16 0.1M
2021-07-13 19.04 19.19 18.78 18.98 0.1M
2021-07-12 18.95 19.46 18.82 18.99 0.4M
2021-07-09 19.02 19.02 18.48 18.64 0.2M
2021-07-08 19.18 19.29 18.25 18.66 0.4M
2021-07-07 20.13 20.13 19.35 19.46 0.3M
2021-07-06 19.38 20.31 18.97 20.19 0.5M
2021-07-05 20.24 20.24 19.30 19.51 1.8M
2021-07-02 19.96 20.59 19.91 20.40 0.3M
2021-07-01 20.35 20.63 20.01 20.20 0.7M
2021-06-30 21.24 21.24 19.82 20.25 0.6M
2021-06-29 20.55 21.35 20.53 21.24 0.6M
2021-06-28 19.04 20.21 19.04 19.84 0.4M
2021-06-25 18.67 18.95 18.25 18.95 0.2M
2021-06-24 18.02 18.52 17.57 18.52 0.4M
2021-06-23 18.39 18.48 17.92 17.95 0.9M
2021-06-22 18.33 18.43 17.70 18.25 3.6M
2021-06-21 17.25 17.89 17.04 17.76 0.3M
2021-06-18 17.64 17.92 17.22 17.37 1.7M
2021-06-17 17.39 17.43 17.06 17.29 0.6M
2021-06-16 17.75 18.00 17.20 17.79 0.6M
2021-06-15 18.14 18.68 17.68 17.79 0.5M
2021-06-14 16.93 17.58 16.75 17.41 0.7M
2021-06-11 16.55 16.87 16.41 16.75 0.7M
2021-06-10 17.25 17.25 16.43 16.62 0.9M
2021-06-09 17.32 17.40 17.03 17.37 0.1M
2021-06-08 17.04 17.54 17.04 17.52 0.8M
2021-06-07 16.54 16.57 16.12 16.38 1.2M
2021-06-04 16.67 16.85 16.13 16.84 0.8M
2021-06-03 17.13 17.52 16.70 16.91 0.4M
2021-06-02 17.11 17.25 16.75 16.89 0.6M
2021-06-01 17.42 17.42 16.73 17.25 6.7M
2021-05-28 18.39 18.42 17.62 18.19 0.8M
2021-05-27 18.07 18.65 17.43 17.47 0.4M
2021-05-26 17.17 17.77 17.11 17.56 1.3M
2021-05-25 17.80 17.80 16.71 16.91 4.1M
2021-05-21 17.48 18.36 17.45 18.12 0.4M
2021-05-20 16.91 17.49 16.72 17.39 1.3M
2021-05-19 16.63 16.73 16.20 16.41 2.4M
2021-05-18 17.28 17.70 16.90 17.19 0.3M
2021-05-14 16.80 17.15 15.89 17.15 0.4M
2021-05-12 17.50 17.59 16.40 16.56 0.8M
2021-05-11 16.76 17.12 16.30 16.89 1.6M
2021-05-10 19.91 19.91 17.61 17.69 0.6M
2021-05-07 17.75 19.43 17.75 19.36 0.4M
2021-05-06 19.42 19.63 17.15 17.32 2.1M
2021-05-05 20.85 21.27 19.34 19.41 2.3M
2021-05-04 22.80 22.88 19.79 19.96 1.9M
2021-04-30 24.28 24.97 23.62 23.95 0.3M
2021-04-29 25.20 25.44 24.87 24.92 0.5M
2021-04-28 25.32 25.97 24.90 25.21 0.3M
2021-04-27 25.94 26.10 25.43 25.82 1.8M
2021-04-26 25.63 26.07 25.03 25.57 0.4M
2021-04-23 25.06 25.44 24.69 25.09 0.4M
2021-04-22 24.04 25.72 24.04 25.36 0.8M
2021-04-21 23.53 23.91 22.93 23.20 0.3M
2021-04-20 24.75 25.24 23.75 23.77 0.8M
2021-04-19 25.93 26.13 24.58 24.71 0.4M
2021-04-16 25.20 26.19 25.02 25.98 1.5M
2021-04-15 24.84 25.27 24.65 25.14 0.2M
2021-04-14 25.16 25.34 24.61 25.18 0.8M
2021-04-13 24.34 25.14 24.29 25.09 3.6M
2021-04-12 25.18 25.47 24.54 24.54 0.4M
2021-04-09 26.08 26.08 25.30 25.52 0.2M
2021-04-08 24.71 25.52 24.71 25.18 0.6M
2021-04-07 25.29 25.43 24.78 24.96 0.4M
2021-04-06 26.49 27.08 25.54 26.15 2.3M
2021-03-31 23.98 25.20 23.61 23.82 0.6M
2021-03-30 23.66 24.10 23.38 23.82 1.0M
2021-03-29 22.35 23.41 22.34 22.97 0.5M
2021-03-26 22.00 22.39 21.76 22.13 0.9M
2021-03-25 22.00 22.33 21.04 21.50 0.7M
2021-03-24 21.95 22.40 21.76 21.82 1.4M
2021-03-23 23.05 23.05 22.23 22.55 0.4M
2021-03-22 21.98 23.41 21.96 23.05 3.7M
2021-03-19 22.05 22.47 21.56 21.69 0.7M
2021-03-18 21.97 22.64 21.72 21.89 0.6M
2021-03-17 22.53 22.56 21.35 21.59 0.4M
2021-03-16 22.79 23.06 22.30 22.98 2.3M
2021-03-15 23.15 23.39 22.28 22.77 0.4M
2021-03-12 23.97 24.08 22.89 22.95 2.3M
2021-03-11 23.79 24.43 23.70 24.02 1.4M
2021-03-10 25.21 25.21 23.65 23.82 1.4M
2021-03-09 22.42 24.38 22.38 24.32 2.6M
2021-03-08 21.28 22.74 21.28 22.64 0.8M
2021-03-05 23.50 23.71 22.32 22.45 0.9M
2021-03-04 24.05 24.71 22.89 22.89 2.4M
2021-03-03 26.45 26.45 24.29 24.32 2.1M
2021-03-02 26.11 26.77 25.98 26.32 5.5M
2021-03-01 26.43 26.43 25.54 25.76 0.9M
2021-02-26 23.40 25.55 23.40 25.36 1.0M
2021-02-25 25.89 26.34 24.92 25.07 1.2M
2021-02-24 25.29 26.84 25.29 25.89 0.6M
2021-02-23 27.57 27.57 23.85 25.18 0.8M
2021-02-22 28.24 28.32 27.01 27.02 0.5M
2021-02-19 25.77 28.31 25.76 28.11 1.6M
2021-02-18 29.67 30.55 26.48 27.32 2.2M
2021-02-17 31.13 31.25 30.41 30.71 0.8M
2021-02-16 30.46 31.99 30.46 31.60 0.6M
2021-02-15 31.32 31.36 30.73 31.18 0.4M
2021-02-12 32.16 32.48 31.12 31.12 0.9M
2021-02-11 32.29 32.64 31.86 32.27 0.3M
2021-02-10 31.82 32.72 31.70 32.60 0.2M
2021-02-09 32.86 32.86 31.63 31.75 0.4M
2021-02-08 33.15 33.38 32.68 32.76 2.0M
2021-02-05 33.49 33.50 32.86 32.90 0.2M
2021-02-04 32.66 33.13 32.53 33.02 0.3M
2021-02-03 31.67 32.91 31.57 32.24 0.6M
2021-02-02 31.27 31.63 31.04 31.09 0.4M
2021-02-01 31.01 31.37 30.55 30.84 0.4M
2021-01-29 29.22 31.12 29.22 30.48 0.3M
2021-01-28 30.11 31.54 28.00 31.39 1.1M
2021-01-27 33.96 34.79 30.87 30.87 0.8M
2021-01-26 33.15 33.97 32.77 33.55 0.4M
2021-01-25 33.59 33.71 32.74 33.69 0.2M
2021-01-22 32.88 33.49 32.48 33.12 0.5M
2021-01-21 32.09 32.76 31.13 32.00 0.8M
2021-01-20 32.10 32.20 31.42 31.67 0.4M
2021-01-19 31.96 32.46 31.26 32.18 0.6M
2021-01-18 31.23 31.73 30.50 31.05 0.8M
2021-01-15 32.56 34.03 32.56 33.16 0.9M
2021-01-14 34.47 34.47 32.50 33.23 0.8M
2021-01-13 33.27 33.82 32.70 33.59 1.6M
2021-01-12 32.86 33.40 32.21 32.69 0.9M
2021-01-11 32.81 33.52 31.84 32.62 1.2M
2021-01-08 34.23 35.06 33.43 34.38 2.0M
2021-01-07 30.39 32.66 30.39 32.34 1.0M
2021-01-06 30.07 30.33 29.35 29.67 0.3M
2021-01-05 29.99 30.20 29.47 29.57 0.5M
2021-01-04 28.96 30.68 28.96 30.36 1.2M