Nel ASA

NEL
🏛️ sweden →
2.27
Last Update: 2025-10-02
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 14.83 15.27 14.83 15.27 0.0M
2021-12-29 15.27 15.37 14.57 14.57 0.0M
2021-12-28 15.86 15.96 15.40 15.40 0.0M
2021-12-27 15.80 15.80 15.80 15.80 0.1M
2021-12-23 15.37 15.49 15.02 15.17 0.1M
2021-12-22 15.07 15.39 14.81 15.27 0.0M
2021-12-21 15.00 15.07 14.84 14.90 0.0M
2021-12-20 14.50 14.81 14.28 14.74 0.0M
2021-12-17 15.10 15.10 14.69 14.71 0.0M
2021-12-16 15.57 16.53 15.57 15.68 0.0M
2021-12-15 15.27 15.51 15.08 15.08 0.0M
2021-12-14 15.50 15.72 15.20 15.36 0.0M
2021-12-13 16.54 16.54 15.40 15.46 0.0M
2021-12-10 16.70 16.75 16.46 16.53 0.0M
2021-12-09 16.97 17.24 16.81 17.02 0.0M
2021-12-08 17.74 17.74 17.00 17.19 0.0M
2021-12-07 16.69 17.65 16.69 17.50 0.0M
2021-12-06 17.34 17.34 16.26 16.50 0.0M
2021-12-03 17.92 18.28 17.23 17.27 0.0M
2021-12-02 18.07 18.18 17.16 17.68 0.0M
2021-12-01 17.96 18.41 17.75 18.41 0.0M
2021-11-30 18.13 18.90 17.43 18.74 0.0M
2021-11-29 18.18 18.49 17.82 18.34 0.0M
2021-11-26 18.00 18.31 17.67 17.67 0.0M
2021-11-25 17.67 18.64 17.67 18.63 0.0M
2021-11-24 17.41 17.59 16.75 17.00 0.0M
2021-11-23 17.70 17.99 17.02 17.99 0.0M
2021-11-22 19.44 19.51 19.03 19.03 0.0M
2021-11-19 18.40 19.00 18.19 18.87 0.0M
2021-11-18 19.46 19.46 17.43 17.43 0.0M
2021-11-17 18.98 19.66 18.98 19.51 0.0M
2021-11-16 19.69 19.82 18.91 18.91 0.0M
2021-11-15 20.05 20.05 19.38 19.63 0.0M
2021-11-12 20.15 20.38 19.91 19.97 0.0M
2021-11-11 20.17 20.17 19.51 19.51 0.0M
2021-11-10 19.54 20.06 19.51 20.06 0.0M
2021-11-09 20.00 20.06 19.37 19.53 0.1M
2021-11-08 19.00 19.18 18.90 19.15 0.0M
2021-11-05 19.53 19.53 18.72 18.85 0.0M
2021-11-04 18.33 19.19 18.10 19.18 0.0M
2021-11-03 18.41 18.41 17.40 17.87 0.0M
2021-11-02 19.69 19.98 18.00 18.47 0.0M
2021-11-01 18.35 19.02 18.35 18.91 0.0M
2021-10-29 17.45 18.00 17.45 17.70 0.0M
2021-10-28 17.57 17.57 16.98 17.03 0.0M
2021-10-27 17.11 17.52 16.54 17.38 0.0M
2021-10-26 15.57 16.87 15.57 16.81 0.1M
2021-10-25 15.46 15.54 15.20 15.24 0.0M
2021-10-22 16.67 16.85 14.79 15.58 0.1M
2021-10-21 14.37 16.68 14.30 16.68 0.2M
2021-10-20 13.50 14.09 13.50 13.82 0.0M
2021-10-19 13.32 13.50 13.10 13.33 0.0M
2021-10-18 13.06 13.22 12.84 13.08 0.0M
2021-10-15 13.74 13.75 13.39 13.70 0.0M
2021-10-14 14.00 14.60 14.00 14.25 0.0M
2021-10-13 13.37 14.07 13.37 13.87 0.0M
2021-10-12 12.80 13.30 12.80 13.30 0.0M
2021-10-11 12.39 12.95 12.35 12.95 0.0M
2021-10-08 12.43 12.51 12.32 12.46 0.0M
2021-10-07 12.27 12.67 12.19 12.47 0.0M
2021-10-06 12.35 12.75 11.92 12.11 0.1M
2021-10-05 12.47 12.71 12.24 12.52 0.0M
2021-10-04 12.85 12.85 12.55 12.58 0.0M
2021-10-01 12.75 13.32 12.64 13.13 0.0M
2021-09-30 13.80 13.80 13.00 13.00 0.0M
2021-09-29 13.75 13.86 13.61 13.68 0.0M
2021-09-28 13.88 13.90 13.69 13.70 0.0M
2021-09-27 14.74 14.74 13.80 14.41 0.0M
2021-09-24 14.20 14.77 14.20 14.34 0.0M
2021-09-23 13.33 13.89 13.27 13.85 0.0M
2021-09-22 12.80 13.30 12.73 13.30 0.0M
2021-09-21 13.13 13.28 12.74 12.74 0.0M
2021-09-20 12.63 13.12 12.50 13.11 0.0M
2021-09-17 13.32 13.51 12.73 12.79 0.0M
2021-09-16 13.27 13.65 12.91 13.16 0.1M
2021-09-15 13.90 13.90 13.36 13.37 0.0M
2021-09-14 13.38 13.99 13.38 13.97 0.0M
2021-09-13 13.63 13.94 13.32 13.51 0.0M
2021-09-10 14.20 14.20 14.20 14.20 0.0M
2021-09-09 14.34 14.41 13.91 14.21 0.0M
2021-09-08 15.35 15.35 14.66 14.69 0.0M
2021-09-07 15.00 15.26 15.00 15.18 0.0M
2021-09-06 14.88 15.14 14.81 14.96 0.1M
2021-09-03 15.00 15.40 14.77 14.84 0.1M
2021-09-02 14.82 15.20 14.71 14.99 0.0M
2021-09-01 14.54 14.75 14.39 14.71 0.0M
2021-08-31 14.16 14.48 13.95 14.33 0.0M
2021-08-30 14.41 14.60 14.00 14.17 0.0M
2021-08-27 14.60 14.60 14.05 14.39 0.0M
2021-08-26 15.16 15.17 14.79 14.94 0.0M
2021-08-25 14.91 15.23 14.84 15.00 0.0M
2021-08-24 14.14 14.65 13.98 14.60 0.0M
2021-08-23 13.56 13.90 13.13 13.86 0.0M
2021-08-20 14.04 14.32 13.23 13.44 0.0M
2021-08-19 13.50 14.06 13.05 13.86 0.1M
2021-08-18 13.89 14.57 13.77 14.46 0.1M
2021-08-17 14.00 14.00 13.23 13.37 0.1M
2021-08-16 14.20 14.24 14.01 14.03 0.0M
2021-08-13 14.80 14.98 14.36 14.36 0.0M
2021-08-12 15.01 15.07 14.61 14.78 0.0M
2021-08-11 15.54 15.54 14.84 14.84 0.0M
2021-08-10 15.57 15.87 15.29 15.41 0.0M
2021-08-09 15.01 15.19 14.50 15.08 0.1M
2021-08-06 14.28 15.08 14.19 14.93 0.1M
2021-08-05 15.25 15.25 14.00 14.15 0.1M
2021-08-04 16.55 16.82 15.45 15.45 0.0M
2021-08-03 17.13 17.13 16.79 16.82 0.0M
2021-08-02 17.10 17.26 16.98 17.02 0.0M
2021-07-30 16.70 17.07 16.62 16.96 0.3M
2021-07-29 17.55 17.58 16.91 16.97 0.0M
2021-07-28 17.21 17.44 16.90 17.06 0.0M
2021-07-27 17.17 17.40 17.06 17.21 0.1M
2021-07-26 17.86 17.89 17.07 17.21 0.0M
2021-07-23 18.66 18.66 17.80 17.94 0.2M
2021-07-22 18.32 18.78 18.20 18.45 0.1M
2021-07-21 17.66 18.12 17.61 17.97 0.0M
2021-07-20 16.96 17.53 16.45 17.31 0.0M
2021-07-19 17.27 17.39 16.38 16.84 0.2M
2021-07-16 17.55 18.03 17.28 17.80 0.0M
2021-07-15 18.90 18.90 18.20 18.46 0.1M
2021-07-14 19.16 19.18 18.62 19.18 0.0M
2021-07-13 19.26 19.28 18.82 18.98 0.0M
2021-07-12 18.56 19.34 18.56 19.01 0.0M
2021-07-09 19.00 19.05 18.54 18.59 0.0M
2021-07-08 19.18 19.18 18.21 18.65 0.1M
2021-07-07 20.07 20.30 19.20 19.44 0.1M
2021-07-06 19.36 20.28 19.28 20.26 0.1M
2021-07-05 19.97 20.01 19.19 19.33 0.0M
2021-07-02 20.10 20.47 20.02 20.39 0.0M
2021-07-01 20.32 20.66 20.10 20.10 0.0M
2021-06-30 21.45 21.45 19.89 20.19 0.0M
2021-06-29 20.41 21.36 20.41 21.18 0.0M
2021-06-28 19.25 20.14 19.25 19.94 0.0M
2021-06-25 18.60 19.50 18.17 18.94 0.1M
2021-06-24 18.12 18.48 17.48 18.48 0.0M
2021-06-23 18.25 18.25 17.90 18.08 0.0M
2021-06-22 18.29 18.50 17.66 18.50 0.0M
2021-06-21 17.43 17.88 17.00 17.83 0.0M
2021-06-18 17.25 17.82 17.19 17.45 0.0M
2021-06-17 17.10 17.44 17.06 17.37 0.0M
2021-06-16 17.67 17.95 17.25 17.95 0.0M
2021-06-15 18.00 18.69 17.68 17.68 0.0M
2021-06-14 17.08 17.52 17.04 17.45 0.0M
2021-06-11 16.65 16.89 16.40 16.69 0.0M
2021-06-10 17.33 17.33 16.51 16.51 0.0M
2021-06-09 17.01 17.40 16.83 17.35 0.0M
2021-06-08 16.64 17.55 16.64 17.35 0.0M
2021-06-07 16.76 16.76 16.19 16.39 0.0M
2021-06-04 16.66 16.83 16.11 16.82 0.0M
2021-06-03 17.05 17.36 16.70 16.71 0.1M
2021-06-02 17.09 17.24 16.78 16.90 0.4M
2021-06-01 17.64 17.66 16.61 17.36 0.1M
2021-05-31 18.20 18.20 17.80 18.00 0.0M
2021-05-28 18.30 18.43 17.66 18.22 0.0M
2021-05-27 18.20 18.63 17.31 17.52 0.0M
2021-05-26 17.10 17.79 17.10 17.67 0.0M
2021-05-25 17.56 18.20 16.66 17.00 0.0M
2021-05-21 17.60 18.27 17.48 18.19 0.1M
2021-05-20 16.93 17.47 16.10 16.41 0.0M
2021-05-19 16.65 16.68 16.22 16.44 0.0M
2021-05-18 17.28 17.66 16.95 17.19 0.0M
2021-05-14 16.80 17.12 15.99 17.07 0.0M
2021-05-12 17.38 17.75 16.41 16.41 0.0M
2021-05-11 17.00 17.07 16.27 17.00 0.0M
2021-05-10 19.73 20.00 17.60 17.73 0.1M
2021-05-07 17.67 19.43 17.67 19.42 0.0M
2021-05-06 19.47 19.47 17.11 17.65 0.1M
2021-05-05 20.43 20.88 19.35 19.35 0.1M
2021-05-04 23.00 23.00 19.94 20.20 0.1M
2021-05-03 23.81 24.11 23.12 23.83 0.0M
2021-04-30 24.75 24.75 23.60 24.11 0.0M
2021-04-29 25.17 25.40 24.08 25.03 0.0M
2021-04-28 25.89 25.92 24.88 25.00 0.0M
2021-04-27 27.00 27.00 25.51 25.86 0.0M
2021-04-26 26.05 26.49 25.33 25.72 0.0M
2021-04-23 24.70 25.47 24.70 25.22 0.0M
2021-04-22 24.35 25.70 24.35 25.13 0.0M
2021-04-21 23.45 24.47 23.00 23.44 0.0M
2021-04-20 25.11 25.11 23.68 23.80 0.0M
2021-04-19 26.40 26.40 24.57 24.57 0.1M
2021-04-16 25.50 26.17 25.27 26.15 0.0M
2021-04-15 25.21 25.25 24.75 25.20 0.0M
2021-04-14 25.37 25.37 24.57 25.04 0.0M
2021-04-13 24.53 25.10 24.29 25.06 0.0M
2021-04-12 25.46 25.46 24.53 24.53 0.0M
2021-04-09 26.17 26.17 25.35 25.52 0.0M
2021-04-08 24.89 25.46 24.70 25.31 0.0M
2021-04-07 26.33 26.33 24.75 24.77 0.0M
2021-04-06 25.50 27.21 25.50 26.33 0.1M
2021-03-31 23.80 25.05 23.80 25.05 0.0M
2021-03-30 23.50 24.06 23.50 23.56 0.1M
2021-03-29 22.41 23.42 22.41 23.06 0.1M
2021-03-26 21.54 22.35 21.54 22.35 0.0M
2021-03-25 21.90 21.90 21.05 21.42 0.0M
2021-03-24 22.10 22.11 21.89 22.07 0.0M
2021-03-23 23.25 23.30 22.29 22.60 0.0M
2021-03-22 22.30 23.38 22.30 23.22 0.0M
2021-03-19 21.90 22.36 21.52 21.93 0.0M
2021-03-18 21.86 22.59 21.80 21.99 0.0M
2021-03-17 22.85 22.85 21.24 21.52 0.0M
2021-03-16 23.00 23.00 22.80 22.96 0.0M
2021-03-15 23.23 23.23 22.37 22.63 0.0M
2021-03-12 23.90 23.90 23.00 23.23 0.0M
2021-03-11 23.69 24.35 23.67 23.96 0.0M
2021-03-10 25.41 25.41 23.80 23.90 0.0M
2021-03-09 23.00 24.30 23.00 24.22 0.0M
2021-03-08 21.23 22.00 21.16 22.00 0.0M
2021-03-05 22.85 23.99 22.00 22.39 0.0M
2021-03-04 24.00 24.93 22.50 22.50 0.0M
2021-03-03 26.54 26.57 24.27 24.30 0.1M
2021-03-02 26.81 26.81 26.17 26.69 0.0M
2021-03-01 26.49 26.85 25.59 26.00 0.3M
2021-02-26 25.50 25.50 23.25 25.30 0.5M
2021-02-25 25.90 26.50 24.90 24.90 0.0M
2021-02-24 26.46 27.10 25.72 25.74 0.0M
2021-02-23 26.00 26.00 23.66 25.00 0.1M
2021-02-22 28.59 28.59 26.96 27.00 0.0M
2021-02-19 28.51 28.51 25.60 27.90 0.1M
2021-02-18 30.42 30.42 26.44 27.11 0.1M
2021-02-17 30.90 30.99 30.56 30.65 0.0M
2021-02-16 30.65 32.12 30.25 31.91 0.0M
2021-02-15 33.15 33.15 30.51 30.95 0.0M
2021-02-12 32.04 32.04 30.94 31.44 0.0M
2021-02-11 32.30 32.39 31.86 32.07 0.0M
2021-02-10 32.00 33.43 31.70 32.50 0.0M
2021-02-09 33.00 33.00 31.30 31.30 0.0M
2021-02-08 32.98 33.80 32.56 33.00 0.0M
2021-02-05 33.50 34.43 32.85 33.00 0.0M
2021-02-04 33.00 33.20 32.53 32.90 0.0M
2021-02-03 31.00 32.99 31.00 32.99 0.0M
2021-02-02 31.00 31.66 31.00 31.66 0.0M
2021-02-01 29.94 31.30 29.32 30.86 0.0M
2021-01-29 30.20 31.09 29.15 30.64 0.0M
2021-01-28 31.60 32.62 27.93 31.30 0.8M
2021-01-27 33.90 34.72 30.89 30.90 0.1M
2021-01-26 33.07 34.50 32.97 33.90 0.1M
2021-01-25 34.32 34.40 32.80 33.72 0.0M
2021-01-22 33.00 33.70 32.50 33.01 0.9M
2021-01-21 31.60 32.50 31.20 32.48 0.0M
2021-01-20 32.00 34.00 31.24 31.62 0.1M
2021-01-19 31.49 33.00 31.49 32.25 0.0M
2021-01-18 33.18 33.18 30.11 30.75 0.1M
2021-01-15 33.28 34.49 32.25 33.30 0.1M
2021-01-14 33.50 34.50 32.06 33.40 0.1M
2021-01-13 33.23 34.40 32.75 33.70 0.0M
2021-01-12 32.00 34.43 31.01 33.00 0.0M
2021-01-11 35.45 35.45 31.73 32.21 0.1M
2021-01-08 33.00 36.00 33.00 34.00 0.0M
2021-01-07 29.84 33.50 29.82 33.50 0.0M
2021-01-06 29.95 29.95 28.10 29.72 0.0M
2021-01-05 29.50 30.43 28.63 29.70 0.0M
2021-01-04 29.90 31.50 29.60 29.90 0.0M