Nekkar ASA (OSL:NKR)
Norway
· Delayed Price · Currency is NOK 13.40
+0.10 (0.75%)
At close: Mar 9, 2026
Nekkar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.00 | 13.55 | 13.00 | 13.40 | 13.40 | 0.75% | 58,091 |
| Mar 6, 2026 | 13.70 | 13.85 | 13.20 | 13.30 | 13.30 | -2.56% | 176,845 |
| Mar 5, 2026 | 14.20 | 14.25 | 13.55 | 13.65 | 13.65 | -2.85% | 181,191 |
| Mar 4, 2026 | 13.65 | 14.35 | 13.65 | 14.05 | 14.05 | 1.81% | 170,055 |
| Mar 3, 2026 | 14.35 | 14.35 | 13.35 | 13.80 | 13.80 | -3.83% | 254,550 |
| Mar 2, 2026 | 13.85 | 14.45 | 13.85 | 14.35 | 14.35 | -0.69% | 32,613 |
| Feb 27, 2026 | 14.25 | 14.45 | 14.05 | 14.45 | 14.45 | 2.48% | 115,795 |
| Feb 26, 2026 | 13.85 | 14.10 | 13.75 | 14.10 | 14.10 | 2.92% | 73,459 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 134,794 |
| Feb 24, 2026 | 14.00 | 14.15 | 14.00 | 14.00 | 14.00 | - | 35,297 |
| Feb 23, 2026 | 14.20 | 14.20 | 13.80 | 14.00 | 14.00 | - | 130,064 |
| Feb 20, 2026 | 14.15 | 14.20 | 13.90 | 14.00 | 14.00 | - | 70,456 |
| Feb 19, 2026 | 14.05 | 14.20 | 14.00 | 14.00 | 14.00 | -0.36% | 147,770 |
| Feb 18, 2026 | 14.05 | 14.55 | 14.00 | 14.05 | 14.05 | 0.36% | 161,662 |
| Feb 17, 2026 | 13.35 | 14.00 | 13.35 | 14.00 | 14.00 | 7.69% | 870,292 |
| Feb 16, 2026 | 13.15 | 13.25 | 13.00 | 13.00 | 13.00 | 0.78% | 74,821 |
| Feb 13, 2026 | 12.80 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 142,303 |
| Feb 12, 2026 | 12.85 | 13.25 | 12.55 | 12.80 | 12.80 | 6.22% | 586,897 |
| Feb 11, 2026 | 12.10 | 12.35 | 11.95 | 12.05 | 12.05 | -0.41% | 168,593 |
| Feb 10, 2026 | 12.15 | 12.30 | 12.10 | 12.10 | 12.10 | -1.22% | 70,803 |
| Feb 9, 2026 | 12.10 | 12.25 | 12.05 | 12.25 | 12.25 | -0.41% | 52,561 |
| Feb 6, 2026 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 2.93% | 24,327 |
| Feb 5, 2026 | 12.00 | 12.25 | 11.95 | 11.95 | 11.95 | - | 77,489 |
| Feb 4, 2026 | 11.95 | 12.10 | 11.95 | 11.95 | 11.95 | -2.05% | 39,080 |
| Feb 3, 2026 | 12.25 | 12.25 | 12.10 | 12.20 | 12.20 | - | 85,521 |
| Feb 2, 2026 | 12.10 | 12.35 | 11.75 | 12.20 | 12.20 | - | 58,302 |
| Jan 30, 2026 | 12.25 | 12.40 | 12.00 | 12.20 | 12.20 | -0.81% | 160,995 |
| Jan 29, 2026 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -1.60% | 113,828 |
| Jan 28, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.19% | 81,441 |
| Jan 27, 2026 | 12.60 | 13.15 | 12.40 | 12.65 | 12.65 | -1.17% | 258,072 |
| Jan 26, 2026 | 12.85 | 13.00 | 12.80 | 12.80 | 12.80 | 1.59% | 123,779 |
| Jan 23, 2026 | 12.30 | 12.65 | 12.30 | 12.60 | 12.60 | -0.79% | 119,327 |
| Jan 22, 2026 | 12.75 | 12.80 | 12.55 | 12.70 | 12.70 | -0.39% | 90,276 |
| Jan 21, 2026 | 12.80 | 12.80 | 12.35 | 12.75 | 12.75 | -1.16% | 84,088 |
| Jan 20, 2026 | 12.35 | 12.90 | 12.35 | 12.90 | 12.90 | 2.38% | 30,202 |
| Jan 19, 2026 | 12.80 | 12.80 | 12.25 | 12.60 | 12.60 | - | 75,801 |
| Jan 16, 2026 | 12.50 | 12.90 | 12.50 | 12.60 | 12.60 | -0.79% | 76,108 |
| Jan 15, 2026 | 12.50 | 12.75 | 12.25 | 12.70 | 12.70 | 1.60% | 676,540 |
| Jan 14, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 1.63% | 35,892 |
| Jan 13, 2026 | 12.70 | 12.70 | 12.20 | 12.30 | 12.30 | 0.41% | 175,586 |
| Jan 12, 2026 | 12.75 | 12.75 | 12.10 | 12.25 | 12.25 | -0.41% | 66,302 |
| Jan 9, 2026 | 12.10 | 12.60 | 12.10 | 12.30 | 12.30 | 0.82% | 55,391 |
| Jan 8, 2026 | 12.25 | 12.50 | 12.10 | 12.20 | 12.20 | -2.40% | 125,612 |
| Jan 7, 2026 | 13.00 | 13.00 | 12.35 | 12.50 | 12.50 | -0.79% | 163,470 |
| Jan 6, 2026 | 12.60 | 12.95 | 12.50 | 12.60 | 12.60 | - | 137,763 |
| Jan 5, 2026 | 12.70 | 12.90 | 12.55 | 12.60 | 12.60 | -0.79% | 104,595 |
| Jan 2, 2026 | 13.00 | 13.25 | 12.55 | 12.70 | 12.70 | -0.78% | 123,780 |
| Dec 30, 2025 | 13.20 | 13.50 | 12.80 | 12.80 | 12.80 | -3.03% | 282,907 |
| Dec 29, 2025 | 12.30 | 13.35 | 12.30 | 13.20 | 13.20 | 5.60% | 267,159 |
| Dec 23, 2025 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | - | 155,277 |
| Dec 22, 2025 | 12.35 | 12.70 | 12.35 | 12.50 | 12.50 | 2.04% | 179,050 |
| Dec 19, 2025 | 11.90 | 12.40 | 11.90 | 12.25 | 12.25 | 2.08% | 95,529 |
| Dec 18, 2025 | 12.05 | 12.10 | 11.95 | 12.00 | 12.00 | -1.23% | 417,119 |
| Dec 17, 2025 | 12.25 | 12.35 | 12.05 | 12.15 | 12.15 | -1.62% | 123,026 |
| Dec 16, 2025 | 12.20 | 12.35 | 12.05 | 12.35 | 12.35 | 2.07% | 77,091 |
| Dec 15, 2025 | 11.75 | 12.20 | 11.75 | 12.10 | 12.10 | 2.54% | 190,434 |
| Dec 12, 2025 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | 0.85% | 76,834 |
| Dec 11, 2025 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 1.74% | 88,461 |
| Dec 10, 2025 | 11.85 | 11.85 | 11.50 | 11.50 | 11.50 | -2.54% | 57,383 |
| Dec 9, 2025 | 11.70 | 11.90 | 11.65 | 11.80 | 11.80 | 0.43% | 73,626 |
| Dec 8, 2025 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | 0.86% | 55,343 |
| 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 |