Nekkar ASA (OSL:NKR)
Norway
· Delayed Price · Currency is NOK 11.65
+0.05 (0.43%)
At close: Dec 5, 2025
Nekkar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.00 | 11.55 | 11.65 | 11.65 | 0.43% | 106,940 |
| Dec 4, 2025 | 11.65 | 11.85 | 11.60 | 11.60 | 11.60 | - | 43,754 |
| Dec 3, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 38,722 |
| Dec 2, 2025 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 2.68% | 161,448 |
| Dec 1, 2025 | 11.25 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 92,437 |
| Nov 28, 2025 | 11.35 | 11.50 | 11.20 | 11.30 | 11.30 | 0.89% | 85,996 |
| Nov 27, 2025 | 11.20 | 11.30 | 11.15 | 11.20 | 11.20 | 0.45% | 53,894 |
| Nov 26, 2025 | 11.20 | 11.35 | 11.15 | 11.15 | 11.15 | -0.45% | 49,278 |
| Nov 25, 2025 | 11.10 | 11.45 | 11.10 | 11.20 | 11.20 | 0.90% | 56,266 |
| Nov 24, 2025 | 11.25 | 11.35 | 10.85 | 11.10 | 11.10 | -0.89% | 209,263 |
| Nov 21, 2025 | 11.45 | 11.55 | 11.20 | 11.20 | 11.20 | -4.68% | 357,819 |
| Nov 20, 2025 | 12.10 | 12.10 | 11.65 | 11.75 | 11.75 | -1.26% | 100,028 |
| Nov 19, 2025 | 11.80 | 12.15 | 11.80 | 11.90 | 11.90 | 1.28% | 115,280 |
| Nov 18, 2025 | 12.10 | 12.20 | 11.75 | 11.75 | 11.75 | -4.47% | 182,748 |
| Nov 17, 2025 | 12.45 | 12.50 | 12.15 | 12.30 | 12.30 | 1.65% | 52,220 |
| Nov 14, 2025 | 11.75 | 12.35 | 11.75 | 12.10 | 12.10 | 1.26% | 318,788 |
| Nov 13, 2025 | 12.30 | 12.60 | 11.85 | 11.95 | 11.95 | -7.00% | 655,266 |
| Nov 12, 2025 | 12.85 | 12.85 | 12.50 | 12.85 | 12.85 | 1.98% | 120,446 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | -0.79% | 97,955 |
| Nov 10, 2025 | 12.50 | 12.95 | 12.20 | 12.70 | 12.70 | 1.60% | 139,702 |
| Nov 7, 2025 | 12.75 | 12.90 | 12.25 | 12.50 | 12.50 | -3.10% | 179,264 |
| Nov 6, 2025 | 13.70 | 13.70 | 12.65 | 12.90 | 12.90 | 1.57% | 419,916 |
| Nov 5, 2025 | 12.00 | 12.85 | 12.00 | 12.70 | 12.70 | 7.17% | 919,515 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -0.84% | 183,019 |
| Nov 3, 2025 | 12.30 | 12.40 | 11.75 | 11.95 | 11.95 | -2.05% | 443,765 |
| Oct 31, 2025 | 11.90 | 12.55 | 11.85 | 12.20 | 12.20 | 2.52% | 159,737 |
| Oct 30, 2025 | 12.00 | 12.25 | 11.80 | 11.90 | 11.90 | -1.65% | 183,282 |
| Oct 29, 2025 | 12.45 | 12.70 | 12.00 | 12.10 | 12.10 | -5.10% | 347,330 |
| Oct 28, 2025 | 12.70 | 12.95 | 12.50 | 12.75 | 12.75 | 0.79% | 293,877 |
| Oct 27, 2025 | 12.80 | 12.85 | 12.35 | 12.65 | 12.65 | 2.85% | 307,788 |
| Oct 24, 2025 | 11.80 | 12.60 | 11.75 | 12.30 | 12.30 | 5.58% | 1,034,522 |
| Oct 23, 2025 | 11.25 | 11.90 | 11.10 | 11.65 | 11.65 | 5.43% | 410,448 |
| Oct 22, 2025 | 11.40 | 11.40 | 10.60 | 11.05 | 11.05 | 2.31% | 858,496 |
| Oct 21, 2025 | 10.90 | 11.20 | 10.75 | 10.80 | 10.80 | 2.37% | 949,678 |
| Oct 20, 2025 | 10.70 | 11.10 | 10.55 | 10.55 | 10.55 | -0.47% | 63,102 |
| Oct 17, 2025 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -1.40% | 201,672 |
| Oct 16, 2025 | 10.75 | 10.85 | 10.65 | 10.75 | 10.75 | 1.42% | 243,744 |
| Oct 15, 2025 | 11.10 | 11.10 | 10.55 | 10.60 | 10.60 | -0.93% | 203,988 |
| Oct 14, 2025 | 11.00 | 11.00 | 10.65 | 10.70 | 10.70 | -0.93% | 203,824 |
| Oct 13, 2025 | 11.40 | 11.40 | 10.50 | 10.80 | 10.80 | -0.92% | 183,821 |
| Oct 10, 2025 | 10.60 | 11.05 | 10.60 | 10.90 | 10.90 | 2.83% | 477,853 |
| Oct 9, 2025 | 10.65 | 10.75 | 10.35 | 10.60 | 10.60 | 2.91% | 183,418 |
| Oct 8, 2025 | 10.15 | 10.40 | 10.00 | 10.30 | 10.30 | 3.00% | 299,505 |
| Oct 7, 2025 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | 1.83% | 143,454 |
| Oct 6, 2025 | 10.10 | 10.10 | 9.82 | 9.82 | 9.82 | -2.77% | 168,423 |
| Oct 3, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 15,848 |
| Oct 2, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 161,047 |
| Oct 1, 2025 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | - | 109,722 |
| Sep 30, 2025 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | -0.50% | 75,649 |
| Sep 29, 2025 | 9.80 | 10.05 | 9.80 | 10.05 | 10.05 | 1.11% | 40,303 |
| Sep 26, 2025 | 9.88 | 10.05 | 9.88 | 9.94 | 9.94 | 0.61% | 106,973 |
| Sep 25, 2025 | 10.20 | 10.20 | 9.88 | 9.88 | 9.88 | -0.20% | 93,724 |
| Sep 24, 2025 | 9.86 | 10.10 | 9.86 | 9.90 | 9.90 | -1.00% | 69,941 |
| Sep 23, 2025 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 325,313 |
| Sep 22, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 233,450 |
| Sep 19, 2025 | 10.00 | 10.20 | 9.94 | 10.00 | 10.00 | 2.04% | 245,490 |
| Sep 18, 2025 | 10.20 | 10.25 | 9.80 | 9.80 | 9.80 | -2.97% | 271,758 |
| Sep 17, 2025 | 10.00 | 10.25 | 10.00 | 10.10 | 10.10 | -0.98% | 411,171 |
| Sep 16, 2025 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 528,774 |
| Sep 15, 2025 | 10.15 | 10.30 | 10.10 | 10.30 | 10.30 | 2.49% | 83,993 |
| Sep 12, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 26,588 |
| Sep 11, 2025 | 10.05 | 10.30 | 10.00 | 10.00 | 10.00 | - | 103,600 |
| Sep 10, 2025 | 9.96 | 10.25 | 9.96 | 10.00 | 10.00 | 0.40% | 92,499 |
| Sep 9, 2025 | 9.94 | 9.98 | 9.90 | 9.96 | 9.96 | 0.40% | 61,820 |
| Sep 8, 2025 | 9.86 | 9.96 | 9.84 | 9.92 | 9.92 | 1.22% | 75,460 |
| Sep 5, 2025 | 9.90 | 9.98 | 9.56 | 9.80 | 9.80 | 3.16% | 180,741 |
| Sep 4, 2025 | 9.50 | 9.58 | 9.50 | 9.50 | 9.50 | - | 136,017 |
| Sep 3, 2025 | 9.72 | 9.74 | 9.42 | 9.50 | 9.50 | -2.26% | 535,158 |
| Sep 2, 2025 | 9.74 | 9.84 | 9.72 | 9.72 | 9.72 | -0.21% | 152,823 |
| Sep 1, 2025 | 9.84 | 9.90 | 9.72 | 9.74 | 9.74 | -0.81% | 939,496 |
| Aug 29, 2025 | 9.90 | 9.92 | 9.78 | 9.82 | 9.82 | -0.81% | 584,641 |
| Aug 28, 2025 | 9.94 | 9.94 | 9.42 | 9.90 | 9.90 | -0.40% | 676,864 |
| Aug 27, 2025 | 10.30 | 10.30 | 9.86 | 9.94 | 9.94 | -0.60% | 537,610 |
| Aug 26, 2025 | 10.50 | 10.55 | 10.00 | 10.00 | 10.00 | -4.76% | 341,397 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 10.50 | -1.41% | 223,270 |
| Aug 22, 2025 | 10.90 | 10.90 | 10.60 | 10.65 | 10.65 | 1.43% | 526,279 |
| Aug 21, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 7.80% | 1,327,620 |
| Aug 20, 2025 | 9.82 | 9.90 | 9.74 | 9.74 | 9.74 | - | 38,571 |
| Aug 19, 2025 | 10.00 | 10.00 | 9.72 | 9.74 | 9.74 | -1.81% | 163,948 |
| Aug 18, 2025 | 9.62 | 10.00 | 9.62 | 9.92 | 9.92 | 0.20% | 46,198 |
| Aug 15, 2025 | 9.70 | 9.96 | 9.70 | 9.90 | 9.90 | -0.40% | 64,149 |
| Aug 14, 2025 | 9.96 | 10.05 | 9.86 | 9.94 | 9.94 | -0.40% | 20,394 |
| Aug 13, 2025 | 9.70 | 10.00 | 9.70 | 9.98 | 9.98 | -0.20% | 18,599 |
| Aug 12, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 0.40% | 6,176 |
| Aug 11, 2025 | 9.60 | 10.05 | 9.60 | 9.96 | 9.96 | -0.40% | 43,586 |
| Aug 8, 2025 | 9.62 | 10.05 | 9.62 | 10.00 | 10.00 | 0.20% | 34,017 |
| Aug 7, 2025 | 9.60 | 10.05 | 9.60 | 9.98 | 9.98 | -0.70% | 37,588 |
| Aug 6, 2025 | 9.82 | 10.05 | 9.82 | 10.05 | 10.05 | - | 3,484 |
| Aug 5, 2025 | 10.05 | 10.15 | 9.98 | 10.05 | 10.05 | 0.90% | 31,917 |
| Aug 4, 2025 | 9.90 | 10.00 | 9.72 | 9.96 | 9.96 | 0.20% | 35,064 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.86 | 9.94 | 9.94 | 0.40% | 377,378 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 39,510 |
| Jul 30, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -0.60% | 46,662 |
| Jul 29, 2025 | 9.94 | 9.96 | 9.92 | 9.96 | 9.96 | 0.20% | 83,992 |
| Jul 28, 2025 | 9.62 | 10.00 | 9.62 | 9.94 | 9.94 | -0.40% | 22,845 |
| Jul 25, 2025 | 9.94 | 9.98 | 9.80 | 9.98 | 9.98 | 0.20% | 95,007 |
| Jul 24, 2025 | 9.96 | 9.96 | 9.80 | 9.96 | 9.96 | 1.22% | 57,654 |
| Jul 23, 2025 | 9.70 | 9.88 | 9.70 | 9.84 | 9.84 | 0.41% | 45,361 |
| Jul 22, 2025 | 9.92 | 9.92 | 9.80 | 9.80 | 9.80 | -1.01% | 35,985 |
| Jul 21, 2025 | 9.80 | 9.92 | 9.80 | 9.90 | 9.90 | 1.02% | 17,775 |