Skip to main content
Nel ASA (OSL:NEL)
Norway flag Norway · Delayed Price · Currency is NOK
2.320
+0.002 (0.09%)
At close: Dec 5, 2025

Nel ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.312.362.312.322.320.09%2,090,920
Dec 4, 20252.402.432.272.322.32-2.93%5,322,508
Dec 3, 20252.342.462.342.392.39-0.17%2,405,405
Dec 2, 20252.352.442.342.392.392.05%4,384,743
Dec 1, 20252.402.402.302.342.34-1.84%2,548,308
Nov 28, 20252.392.452.392.392.39-0.25%2,455,068
Nov 27, 20252.382.412.362.392.390.25%3,102,427
Nov 26, 20252.392.432.352.392.390.34%3,577,937
Nov 25, 20252.292.382.282.382.383.84%6,214,876
Nov 24, 20252.302.362.272.292.29-0.52%3,960,279
Nov 21, 20252.352.352.292.302.30-4.40%5,738,627
Nov 20, 20252.352.422.312.412.412.47%2,315,359
Nov 19, 20252.302.412.302.352.352.08%1,741,625
Nov 18, 20252.362.372.302.302.30-2.37%3,379,859
Nov 17, 20252.422.442.352.362.36-1.75%1,891,489
Nov 14, 20252.562.562.402.402.40-7.40%3,939,214
Nov 13, 20252.602.682.572.592.59-0.23%2,050,838
Nov 12, 20252.702.742.552.602.60-3.06%5,125,413
Nov 11, 20252.722.842.682.682.68-2.69%5,651,893
Nov 10, 20252.522.772.522.762.7611.13%9,679,780
Nov 7, 20252.602.692.412.482.48-5.49%6,372,702
Nov 6, 20252.502.702.402.622.6220.92%17,392,830
Nov 5, 20252.092.172.062.172.172.94%4,689,346
Nov 4, 20252.202.252.092.112.11-4.70%4,993,294
Nov 3, 20252.252.252.182.212.21-0.18%4,485,434
Oct 31, 20252.292.292.202.222.22-3.74%4,858,961
Oct 30, 20252.262.302.242.302.300.17%3,308,362
Oct 29, 20252.302.382.252.302.30-0.61%4,859,197
Oct 28, 20252.322.322.272.312.31-0.17%2,857,121
Oct 27, 20252.362.392.302.322.32-1.19%3,680,103
Oct 24, 20252.322.342.292.342.341.38%2,571,108
Oct 23, 20252.312.342.242.312.310.61%3,702,798
Oct 22, 20252.322.372.292.302.30-3.85%3,699,370
Oct 21, 20252.432.462.382.392.39-1.73%2,073,794
Oct 20, 20252.582.582.432.432.43-5.96%3,018,758
Oct 17, 20252.652.652.452.592.59-4.72%6,285,224
Oct 16, 20252.712.752.672.712.71-0.22%2,858,486
Oct 15, 20252.532.762.522.722.728.80%8,128,591
Oct 14, 20252.602.602.472.502.50-4.21%3,026,741
Oct 13, 20252.612.642.432.612.61-2.10%7,257,410
Oct 10, 20252.742.752.622.672.67-0.52%4,974,710
Oct 9, 20252.502.682.502.682.687.03%6,716,654
Oct 8, 20252.582.582.442.502.50-0.71%3,369,307
Oct 7, 20252.532.612.432.522.524.21%7,934,146
Oct 6, 20252.312.552.312.422.427.36%15,376,830
Oct 3, 20252.252.282.172.252.25-0.09%7,999,511
Oct 2, 20252.222.342.222.262.261.81%9,681,106
Oct 1, 20252.152.222.112.222.222.97%4,364,563
Sep 30, 20252.142.212.122.152.150.47%6,154,724
Sep 29, 20252.252.262.142.142.14-5.56%4,716,819
Sep 26, 20252.202.302.172.272.272.62%5,870,120
Sep 25, 20252.202.222.152.212.211.38%5,201,407
Sep 24, 20252.312.332.162.182.18-6.03%6,241,182
Sep 23, 20252.172.352.152.322.329.02%10,238,270
Sep 22, 20252.082.152.082.132.133.70%6,972,202
Sep 19, 20252.112.192.052.052.05-3.75%44,134,390
Sep 18, 20252.142.202.112.132.131.52%6,360,888
Sep 17, 20252.112.152.102.102.10-0.47%6,480,333
Sep 16, 20252.122.162.102.112.11-0.47%5,915,558
Sep 15, 20252.102.182.092.122.120.95%3,173,290
Sep 12, 20252.122.152.092.102.10-1.04%6,395,389
Sep 11, 20252.212.282.102.122.12-5.77%7,246,034
Sep 10, 20252.202.262.202.252.250.36%4,534,701
Sep 9, 20252.292.312.222.242.24-0.27%2,223,818
Sep 8, 20252.282.332.252.252.25-1.23%3,562,495
Sep 5, 20252.202.302.202.282.283.55%2,472,420
Sep 4, 20252.232.272.202.202.20-0.09%3,907,132
Sep 3, 20252.272.312.202.202.20-3.00%5,257,558
Sep 2, 20252.322.332.242.272.27-1.22%2,884,295
Sep 1, 20252.302.372.302.302.30-0.52%2,690,949
Aug 29, 20252.372.382.262.312.31-2.53%6,163,924
Aug 28, 20252.402.432.332.372.37-2.39%3,233,726
Aug 27, 20252.412.492.382.432.43-0.90%3,339,794
Aug 26, 20252.402.472.382.452.452.17%3,472,947
Aug 25, 20252.422.472.402.402.40-0.91%2,286,819
Aug 22, 20252.432.482.382.422.42-0.41%3,340,149
Aug 21, 20252.422.492.422.432.43-1.22%1,612,672
Aug 20, 20252.452.502.452.462.46-1.20%2,793,039
Aug 19, 20252.442.542.442.492.491.47%2,603,478
Aug 18, 20252.402.522.402.452.452.59%3,137,807
Aug 15, 20252.402.442.372.392.39-0.66%1,728,371
Aug 14, 20252.442.442.392.412.41-0.41%1,420,176
Aug 13, 20252.352.422.352.422.421.09%1,733,507
Aug 12, 20252.392.442.372.392.39-0.50%1,836,207
Aug 11, 20252.442.442.392.402.40-1.64%1,738,159
Aug 8, 20252.432.492.412.442.440.58%2,529,206
Aug 7, 20252.402.472.402.432.43-0.16%2,684,520
Aug 6, 20252.472.482.402.432.43-0.65%1,638,361
Aug 5, 20252.502.552.372.452.45-2.23%4,467,638
Aug 4, 20252.462.562.462.512.511.21%2,516,999
Aug 1, 20252.662.662.462.482.48-6.78%3,608,837
Jul 31, 20252.602.662.592.662.662.63%2,558,561
Jul 30, 20252.552.652.552.592.59-1.97%2,823,374
Jul 29, 20252.772.822.622.642.64-4.00%4,959,007
Jul 28, 20252.752.902.752.752.75-0.58%3,408,447
Jul 25, 20252.722.772.662.772.772.07%2,229,529
Jul 24, 20252.822.852.712.712.71-2.87%3,387,738
Jul 23, 20252.712.792.702.792.792.88%2,929,908
Jul 22, 20252.712.772.682.712.710.15%7,122,318
Jul 21, 20252.662.792.662.712.710.89%2,696,781