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
2022-12-29 12.50 12.50 12.44 12.44 0.0M
2022-12-28 12.58 12.95 12.58 12.64 0.0M
2022-12-27 12.47 13.00 12.47 12.84 0.0M
2022-12-23 12.36 12.55 12.13 12.44 0.0M
2022-12-22 12.48 12.48 12.44 12.44 0.0M
2022-12-21 12.29 12.40 12.21 12.35 0.0M
2022-12-20 13.45 13.45 12.22 12.28 0.0M
2022-12-19 13.60 14.05 13.60 13.91 0.0M
2022-12-16 13.45 13.72 13.29 13.58 0.0M
2022-12-15 13.79 14.10 13.52 13.52 0.0M
2022-12-14 14.10 14.40 13.94 14.26 0.0M
2022-12-13 14.14 14.57 14.00 14.57 0.0M
2022-12-12 13.77 13.82 13.77 13.82 0.0M
2022-12-09 13.60 13.62 13.55 13.61 0.0M
2022-12-08 13.27 13.64 13.16 13.62 0.0M
2022-12-07 14.07 14.21 13.13 13.25 0.0M
2022-12-06 14.25 14.25 14.02 14.08 0.0M
2022-12-05 14.11 14.31 14.01 14.31 0.0M
2022-12-02 13.82 14.40 13.74 13.74 0.0M
2022-12-01 13.86 14.02 13.75 13.79 0.0M
2022-11-30 13.47 13.93 13.47 13.73 0.0M
2022-11-29 13.79 13.79 13.33 13.34 0.0M
2022-11-28 13.56 14.00 13.55 13.84 0.0M
2022-11-25 14.08 14.08 13.63 13.66 0.0M
2022-11-24 13.84 13.92 13.84 13.86 0.0M
2022-11-23 13.10 13.48 13.10 13.47 0.0M
2022-11-22 13.05 13.05 12.80 12.80 0.0M
2022-11-21 12.96 13.05 12.71 12.92 0.0M
2022-11-18 12.69 13.04 12.69 12.93 0.0M
2022-11-17 13.08 13.08 12.63 12.68 0.0M
2022-11-16 13.29 13.29 12.99 13.05 0.0M
2022-11-15 12.70 13.11 12.63 13.10 0.0M
2022-11-14 12.36 12.81 12.36 12.67 0.0M
2022-11-11 12.63 12.82 12.25 12.43 0.0M
2022-11-10 11.59 12.56 11.35 12.56 0.0M
2022-11-09 11.88 11.88 11.66 11.70 0.0M
2022-11-08 11.93 11.95 11.90 11.95 0.0M
2022-11-07 11.69 12.32 11.67 12.32 0.0M
2022-11-04 11.83 11.95 11.51 11.70 0.0M
2022-11-03 12.05 12.05 11.44 11.44 0.0M
2022-11-02 12.13 12.25 11.80 11.80 0.0M
2022-11-01 11.80 12.17 11.76 12.17 0.0M
2022-10-31 11.38 11.61 11.38 11.61 0.0M
2022-10-28 11.23 11.55 11.23 11.46 0.0M
2022-10-27 11.50 11.50 10.93 11.44 0.0M
2022-10-26 11.31 11.58 11.31 11.58 0.0M
2022-10-25 11.43 11.52 10.90 11.36 0.0M
2022-10-24 11.20 11.58 11.20 11.43 0.0M
2022-10-21 10.41 11.22 10.41 11.22 0.0M
2022-10-20 9.95 10.61 9.85 10.44 0.0M
2022-10-19 10.81 11.02 10.42 10.54 0.0M
2022-10-18 10.62 10.70 10.60 10.70 0.0M
2022-10-17 10.77 10.77 10.04 10.07 0.0M
2022-10-14 9.69 10.18 9.69 10.17 0.0M
2022-10-13 9.61 9.68 9.06 9.68 0.0M
2022-10-12 9.85 9.90 9.59 9.59 0.0M
2022-10-11 10.06 10.16 9.88 9.88 0.0M
2022-10-10 10.64 10.70 9.98 10.34 0.0M
2022-10-07 10.50 10.95 10.50 10.79 0.0M
2022-10-06 11.05 11.05 11.05 11.05 0.0M
2022-10-05 11.89 12.02 11.47 11.47 0.0M
2022-10-04 11.72 11.99 11.59 11.76 0.0M
2022-10-03 11.18 11.18 10.74 11.13 0.0M
2022-09-30 10.89 11.23 10.79 11.14 0.0M
2022-09-29 11.24 11.24 10.72 10.82 0.0M
2022-09-28 10.93 11.62 10.93 11.24 0.0M
2022-09-27 11.16 11.44 11.13 11.39 0.0M
2022-09-26 11.18 11.20 10.83 11.16 0.1M
2022-09-23 10.98 10.98 10.64 10.76 0.0M
2022-09-22 11.12 11.12 10.98 10.98 0.0M
2022-09-21 10.89 11.35 10.89 11.32 0.0M
2022-09-20 11.34 11.51 10.93 10.96 0.0M
2022-09-19 11.35 11.43 10.89 11.37 0.0M
2022-09-16 11.74 11.74 11.32 11.32 0.0M
2022-09-15 12.08 12.08 11.73 11.90 0.0M
2022-09-14 12.68 12.79 11.86 11.93 0.0M
2022-09-13 13.14 13.49 12.77 12.85 0.0M
2022-09-12 13.21 13.21 12.93 13.11 0.0M
2022-09-09 12.14 13.12 12.14 13.12 0.1M
2022-09-08 12.79 12.79 12.18 12.48 0.0M
2022-09-07 12.66 12.66 12.12 12.41 0.0M
2022-09-06 12.90 12.90 12.90 12.90 0.0M
2022-09-05 12.59 13.11 12.43 12.73 0.1M
2022-09-02 12.89 13.15 12.89 12.91 0.0M
2022-09-01 13.39 13.56 13.39 13.41 0.0M
2022-08-31 13.86 13.86 13.39 13.61 0.0M
2022-08-30 13.45 14.30 13.45 13.82 0.0M
2022-08-29 13.74 14.31 12.91 13.48 0.1M
2022-08-26 14.48 14.70 14.33 14.70 0.0M
2022-08-25 14.30 14.69 14.30 14.69 0.0M
2022-08-24 13.92 14.13 13.71 14.08 0.0M
2022-08-23 13.31 13.91 13.31 13.91 0.0M
2022-08-22 13.87 14.28 13.37 13.39 0.1M
2022-08-19 13.98 14.39 13.86 13.95 0.0M
2022-08-18 14.02 14.47 14.02 14.13 0.0M
2022-08-17 14.44 14.70 14.34 14.50 0.0M
2022-08-16 14.39 14.90 14.39 14.63 0.0M
2022-08-15 14.07 14.53 13.56 14.53 0.0M
2022-08-12 14.88 15.20 14.10 14.13 0.0M
2022-08-11 15.04 15.78 13.84 15.09 0.0M
2022-08-10 14.99 14.99 14.53 14.93 0.0M
2022-08-09 15.43 15.68 15.13 15.17 0.0M
2022-08-08 15.36 15.36 15.06 15.36 0.0M
2022-08-05 15.16 15.36 15.16 15.34 0.1M
2022-08-04 14.81 15.01 14.67 14.90 0.1M
2022-08-03 14.76 15.12 14.72 14.72 0.0M
2022-08-02 14.39 14.70 14.18 14.70 0.0M
2022-08-01 15.12 15.12 14.36 14.84 0.0M
2022-07-29 15.70 15.70 14.69 15.28 0.0M
2022-07-28 14.70 15.67 14.70 15.64 0.0M
2022-07-27 13.90 14.04 13.90 14.04 0.0M
2022-07-26 13.85 14.01 13.59 14.01 0.0M
2022-07-25 14.20 14.40 13.98 14.22 0.0M
2022-07-22 14.93 15.22 14.71 14.71 0.0M
2022-07-21 14.96 14.96 14.96 14.96 0.0M
2022-07-20 15.41 15.50 14.55 14.80 0.0M
2022-07-19 14.37 15.49 14.37 15.14 0.0M
2022-07-18 13.38 14.65 13.21 14.65 0.4M
2022-07-15 12.31 12.64 12.12 12.20 0.1M
2022-07-14 13.01 13.01 12.27 12.35 0.0M
2022-07-13 12.65 12.69 12.32 12.40 0.0M
2022-07-12 12.73 12.91 12.31 12.69 0.0M
2022-07-11 12.51 12.86 12.51 12.71 0.0M
2022-07-08 12.13 12.39 12.13 12.39 0.0M
2022-07-07 11.96 12.38 11.92 12.38 0.1M
2022-07-06 11.65 11.73 11.65 11.71 0.0M
2022-07-05 11.59 11.59 11.59 11.59 0.0M
2022-07-04 11.61 11.61 11.61 11.61 0.0M
2022-07-01 11.54 11.63 11.41 11.59 0.0M
2022-06-30 11.49 11.49 11.09 11.13 0.0M
2022-06-29 11.83 11.83 11.33 11.55 0.0M
2022-06-27 12.16 12.41 12.16 12.23 0.0M
2022-06-24 11.61 12.19 11.61 12.19 0.0M
2022-06-23 12.15 12.15 11.44 11.60 0.1M
2022-06-22 12.22 12.57 12.22 12.51 0.0M
2022-06-21 12.08 12.44 12.03 12.44 0.0M
2022-06-20 11.65 12.28 11.65 12.28 0.0M
2022-06-17 11.59 11.64 11.42 11.63 0.0M
2022-06-16 11.51 11.55 11.13 11.16 0.1M
2022-06-15 11.11 11.50 10.85 11.50 0.0M
2022-06-14 11.29 11.29 10.77 10.87 0.0M
2022-06-13 11.28 11.32 11.21 11.25 0.0M
2022-06-10 11.87 12.12 11.72 11.72 0.0M
2022-06-09 12.67 12.74 12.02 12.23 0.0M
2022-06-08 13.15 13.35 12.94 13.15 0.0M
2022-06-07 13.15 13.15 12.66 12.85 0.0M
2022-06-03 14.45 14.45 14.10 14.18 0.0M
2022-06-02 14.49 14.49 13.92 14.15 0.0M
2022-06-01 14.54 14.57 14.10 14.44 0.0M
2022-05-31 14.67 14.76 14.32 14.68 0.0M
2022-05-30 14.78 15.00 14.20 14.74 0.0M
2022-05-27 14.00 14.38 14.00 14.38 0.0M
2022-05-25 13.51 13.56 13.20 13.20 0.0M
2022-05-24 14.07 14.07 13.66 13.66 0.0M
2022-05-23 13.57 14.02 13.57 14.01 0.0M
2022-05-20 13.93 14.01 13.37 13.50 0.0M
2022-05-19 13.33 13.91 13.19 13.85 0.0M
2022-05-18 13.78 14.12 13.73 13.92 0.0M
2022-05-16 13.28 13.37 12.97 12.97 0.0M
2022-05-13 11.96 13.00 11.96 13.00 0.4M
2022-05-12 11.48 11.68 11.28 11.64 0.5M
2022-05-11 11.28 12.87 11.08 12.87 0.2M
2022-05-10 12.20 12.20 11.54 11.91 0.1M
2022-05-09 12.59 12.68 12.37 12.66 0.0M
2022-05-06 13.06 13.30 12.65 12.84 0.0M
2022-05-05 13.99 14.10 13.34 13.34 0.0M
2022-05-04 13.50 13.70 13.50 13.70 0.0M
2022-05-03 13.29 13.59 13.15 13.50 0.0M
2022-05-02 13.11 13.38 12.74 13.19 0.1M
2022-04-29 13.25 13.67 13.00 13.60 0.0M
2022-04-28 13.50 13.90 13.12 13.12 0.0M
2022-04-27 14.08 14.15 13.65 14.13 0.0M
2022-04-26 14.81 14.81 13.94 13.94 0.2M
2022-04-25 15.01 15.01 14.20 14.44 0.2M
2022-04-22 15.24 15.70 15.00 15.01 0.0M
2022-04-21 16.11 16.27 15.69 15.69 0.0M
2022-04-20 15.18 16.50 15.18 15.97 0.3M
2022-04-19 15.45 15.47 15.03 15.31 0.0M
2022-04-13 15.28 15.45 15.18 15.35 0.0M
2022-04-12 15.45 15.53 15.00 15.11 0.1M
2022-04-11 14.99 15.37 14.97 15.37 0.0M
2022-04-08 15.05 15.23 15.01 15.02 0.0M
2022-04-07 15.20 15.49 15.20 15.26 0.0M
2022-04-06 15.77 15.77 15.01 15.27 0.0M
2022-04-05 15.47 16.60 15.47 15.85 0.0M
2022-04-04 15.00 15.19 14.91 15.10 0.0M
2022-04-01 15.19 15.33 14.92 14.97 0.0M
2022-03-31 15.05 15.05 14.84 14.86 0.0M
2022-03-30 14.75 15.21 14.69 15.07 0.0M
2022-03-29 14.91 14.91 14.50 14.54 0.0M
2022-03-28 18.25 18.25 14.55 14.57 0.0M
2022-03-25 15.28 15.44 14.43 14.46 0.3M
2022-03-24 15.55 15.84 14.95 15.00 0.7M
2022-03-23 17.46 17.76 16.62 17.01 0.0M
2022-03-22 16.75 17.35 16.75 17.35 0.3M
2022-03-21 17.01 17.01 16.50 16.50 0.0M
2022-03-18 16.80 17.20 16.20 16.97 0.0M
2022-03-17 17.32 19.00 16.98 16.98 0.1M
2022-03-16 15.85 16.81 15.72 16.53 0.0M
2022-03-15 16.24 16.38 15.47 15.77 0.4M
2022-03-14 18.17 18.17 16.70 16.99 0.1M
2022-03-11 18.22 18.77 17.91 17.96 0.0M
2022-03-10 18.06 18.78 17.48 17.48 0.0M
2022-03-09 17.23 18.40 16.90 17.94 0.0M
2022-03-08 14.58 16.33 14.58 15.96 0.1M
2022-03-07 13.11 14.69 13.03 14.35 0.1M
2022-03-04 14.77 14.77 13.50 13.52 0.0M
2022-03-03 14.77 15.15 14.77 14.91 0.0M
2022-03-02 14.59 15.55 14.49 15.48 0.0M
2022-03-01 16.45 16.45 14.40 14.99 0.0M
2022-02-28 13.13 16.00 13.13 16.00 0.1M
2022-02-25 12.65 13.67 12.24 13.30 0.0M
2022-02-24 11.56 12.27 10.65 12.27 0.1M
2022-02-23 11.74 12.02 11.74 11.90 0.0M
2022-02-22 11.14 12.10 11.14 11.84 0.0M
2022-02-21 12.34 12.50 12.09 12.21 0.0M
2022-02-18 12.72 12.91 12.72 12.86 0.0M
2022-02-17 12.46 13.18 12.30 13.17 1.0M
2022-02-16 12.56 15.00 11.31 12.50 0.1M
2022-02-15 12.02 12.02 11.01 11.01 0.0M
2022-02-14 12.24 12.24 11.78 12.06 0.0M
2022-02-11 12.60 13.04 12.51 12.80 0.0M
2022-02-10 13.18 13.18 12.57 12.87 0.0M
2022-02-09 12.51 13.80 12.50 13.17 0.1M
2022-02-08 12.71 12.71 12.40 12.40 0.0M
2022-02-07 12.56 12.96 12.39 12.90 0.0M
2022-02-04 12.52 12.67 12.10 12.28 0.0M
2022-02-03 12.55 12.60 11.81 11.90 0.0M
2022-02-02 12.09 12.69 12.09 12.65 0.1M
2022-02-01 12.50 12.60 12.18 12.40 0.0M
2022-01-31 11.52 11.84 11.42 11.84 0.0M
2022-01-28 11.50 11.50 10.49 11.18 0.0M
2022-01-27 11.59 11.74 11.32 11.46 0.0M
2022-01-26 11.36 11.95 11.36 11.86 0.0M
2022-01-25 12.30 15.00 10.85 10.88 0.3M
2022-01-24 12.92 13.05 11.84 12.16 0.3M
2022-01-21 13.06 13.10 12.90 12.98 0.0M
2022-01-20 13.27 13.54 12.97 13.35 0.0M
2022-01-19 12.97 13.05 12.50 12.88 0.2M
2022-01-18 13.87 13.87 12.84 12.97 0.4M
2022-01-17 13.56 13.97 13.50 13.94 0.0M
2022-01-14 13.60 13.85 13.56 13.70 0.0M
2022-01-13 14.05 14.35 13.91 13.92 0.0M
2022-01-12 14.44 14.44 13.90 13.90 0.0M
2022-01-11 14.04 14.20 13.98 14.00 0.0M
2022-01-10 14.55 14.55 13.81 13.81 0.0M
2022-01-07 14.57 14.75 14.25 14.49 0.0M
2022-01-06 14.62 14.72 14.00 14.44 0.1M
2022-01-05 15.70 15.92 14.51 15.56 0.0M
2022-01-04 16.37 16.37 15.85 15.93 0.0M
2022-01-03 15.31 16.43 15.31 16.36 0.0M