Nekkar ASA NKR
OSL · Norway · Producer Manufacturing
NOK 14.15-0.15 (-1.05%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 14.30 | +0.35% | NOK 14.65 | NOK 14.65 | NOK 14.20 | 60.20K |
| 2026-09-29 | NOK 14.25 | +0.35% | NOK 14.20 | NOK 14.45 | NOK 14.20 | 19.08K |
| 2026-09-28 | NOK 14.20 | +0.35% | NOK 14.15 | NOK 14.55 | NOK 14.15 | 34.96K |
| 2026-09-25 | NOK 14.15 | 0.00% | NOK 14.40 | NOK 14.40 | NOK 14.15 | 91.20K |
| 2026-09-24 | NOK 14.15 | -1.05% | NOK 14.15 | NOK 14.30 | NOK 14.15 | 51.74K |
| 2026-09-23 | NOK 14.30 | +1.06% | NOK 14.70 | NOK 14.70 | NOK 14.15 | 57.11K |
| 2026-09-22 | NOK 14.15 | -2.08% | NOK 14.45 | NOK 14.65 | NOK 14.15 | 76.19K |
| 2026-09-21 | NOK 14.45 | -0.34% | NOK 14.20 | NOK 14.70 | NOK 14.20 | 35.48K |
| 2026-09-18 | NOK 14.50 | -0.68% | NOK 14.50 | NOK 14.70 | NOK 14.45 | 33.68K |
| 2026-09-17 | NOK 14.60 | +1.39% | NOK 14.70 | NOK 14.70 | NOK 14.30 | 186.79K |
| 2026-09-16 | NOK 14.40 | -2.04% | NOK 14.70 | NOK 14.70 | NOK 14.40 | 42.95K |
| 2026-09-15 | NOK 14.70 | +2.08% | NOK 14.50 | NOK 14.70 | NOK 14.40 | 49.96K |
| 2026-09-14 | NOK 14.40 | +1.05% | NOK 14.30 | NOK 14.80 | NOK 14.30 | 129.83K |
| 2026-09-11 | NOK 14.25 | +0.35% | NOK 14.25 | NOK 14.40 | NOK 14.25 | 35.55K |
| 2026-09-10 | NOK 14.20 | -0.35% | NOK 14.40 | NOK 14.40 | NOK 14.20 | 40.18K |
| 2026-09-09 | NOK 14.25 | -2.06% | NOK 14.40 | NOK 14.70 | NOK 14.25 | 104.39K |
| 2026-09-08 | NOK 14.55 | -0.68% | NOK 14.70 | NOK 14.90 | NOK 14.50 | 76.21K |
| 2026-09-07 | NOK 14.65 | -0.68% | NOK 14.50 | NOK 14.80 | NOK 14.50 | 64.83K |
| 2026-09-04 | NOK 14.75 | -1.01% | NOK 14.85 | NOK 15.00 | NOK 14.60 | 61.75K |
| 2026-09-03 | NOK 14.90 | +1.71% | NOK 14.65 | NOK 14.95 | NOK 14.65 | 62.25K |
| 2026-09-02 | NOK 14.65 | -2.33% | NOK 14.80 | NOK 14.80 | NOK 14.60 | 340.48K |
| 2026-09-01 | NOK 15.00 | +2.74% | NOK 14.55 | NOK 15.00 | NOK 14.55 | 108.88K |
| 2026-08-31 | NOK 14.60 | +0.34% | NOK 14.65 | NOK 14.85 | NOK 14.60 | 83.11K |
| 2026-08-28 | NOK 14.55 | 0.00% | NOK 14.55 | NOK 14.80 | NOK 14.55 | 31.36K |
| 2026-08-27 | NOK 14.55 | -0.68% | NOK 14.90 | NOK 14.90 | NOK 14.55 | 163.22K |
| 2026-08-26 | NOK 14.65 | -0.34% | NOK 14.70 | NOK 14.70 | NOK 14.50 | 322.97K |
| 2026-08-25 | NOK 14.70 | -1.01% | NOK 15.20 | NOK 15.20 | NOK 14.70 | 31.70K |
| 2026-08-24 | NOK 14.85 | +0.68% | NOK 14.75 | NOK 15.00 | NOK 14.75 | 227.80K |
| 2026-08-21 | NOK 14.75 | +2.79% | NOK 14.35 | NOK 14.80 | NOK 14.20 | 133.56K |
| 2026-08-20 | NOK 14.35 | -3.04% | NOK 14.60 | NOK 14.60 | NOK 14.10 | 239.71K |
| 2026-08-19 | NOK 14.80 | +0.68% | NOK 14.65 | NOK 14.80 | NOK 14.65 | 42.29K |
| 2026-08-18 | NOK 14.70 | 0.00% | NOK 14.25 | NOK 14.70 | NOK 14.25 | 233.60K |
| 2026-08-17 | NOK 14.70 | +0.34% | NOK 14.90 | NOK 14.90 | NOK 14.15 | 81.23K |
| 2026-08-14 | NOK 14.65 | +0.34% | NOK 14.80 | NOK 14.90 | NOK 14.60 | 22.30K |
| 2026-08-13 | NOK 14.60 | -0.68% | NOK 14.85 | NOK 14.85 | NOK 14.60 | 13.29K |
| 2026-08-12 | NOK 14.70 | +1.38% | NOK 14.50 | NOK 14.80 | NOK 14.50 | 31.51K |
| 2026-08-11 | NOK 14.50 | -1.69% | NOK 15.00 | NOK 15.00 | NOK 14.45 | 84.64K |
| 2026-08-10 | NOK 14.75 | 0.00% | NOK 15.00 | NOK 15.00 | NOK 14.75 | 17.02K |
| 2026-08-07 | NOK 14.75 | -1.67% | NOK 15.15 | NOK 15.15 | NOK 14.70 | 24.34K |
| 2026-08-06 | NOK 15.00 | +0.67% | NOK 15.20 | NOK 15.20 | NOK 14.80 | 73.79K |
| 2026-08-05 | NOK 14.90 | -0.67% | NOK 15.00 | NOK 15.15 | NOK 14.75 | 25.08K |
| 2026-08-04 | NOK 15.00 | +1.35% | NOK 15.10 | NOK 15.10 | NOK 14.80 | 17.17K |
| 2026-08-03 | NOK 14.80 | -0.67% | NOK 15.20 | NOK 15.20 | NOK 14.70 | 75.28K |
| 2026-07-31 | NOK 14.90 | +1.36% | NOK 15.20 | NOK 15.20 | NOK 14.70 | 4.71K |
| 2026-07-30 | NOK 14.70 | +0.68% | NOK 15.20 | NOK 15.20 | NOK 14.70 | 25.02K |
| 2026-07-29 | NOK 14.60 | +1.74% | NOK 14.35 | NOK 14.85 | NOK 14.35 | 8.81K |
| 2026-07-28 | NOK 14.35 | -3.69% | NOK 15.00 | NOK 15.00 | NOK 14.35 | 14.49K |
| 2026-07-27 | NOK 14.90 | 0.00% | NOK 14.90 | NOK 14.90 | NOK 14.75 | 36.76K |
| 2026-07-24 | NOK 14.90 | 0.00% | NOK 14.85 | NOK 14.90 | NOK 14.65 | 30.48K |
| 2026-07-23 | NOK 14.90 | +0.68% | NOK 14.90 | NOK 14.90 | NOK 14.80 | 14.90K |
| 2026-07-22 | NOK 14.80 | 0.00% | NOK 14.85 | NOK 14.85 | NOK 14.60 | 24.62K |
| 2026-07-21 | NOK 14.80 | +0.68% | NOK 14.70 | NOK 14.85 | NOK 14.50 | 29.09K |
| 2026-07-20 | NOK 14.70 | +3.89% | NOK 14.20 | NOK 14.70 | NOK 14.20 | 36.52K |
| 2026-07-17 | NOK 14.15 | -4.07% | NOK 14.75 | NOK 14.75 | NOK 14.15 | 17.84K |
| 2026-07-16 | NOK 14.75 | -0.67% | NOK 14.65 | NOK 14.80 | NOK 14.65 | 38.33K |
| 2026-07-15 | NOK 14.85 | +2.41% | NOK 14.80 | NOK 14.90 | NOK 14.60 | 79.92K |
| 2026-07-14 | NOK 14.50 | -0.34% | NOK 14.50 | NOK 14.65 | NOK 14.40 | 45.50K |
| 2026-07-13 | NOK 14.55 | -1.69% | NOK 14.40 | NOK 14.70 | NOK 14.40 | 23.72K |
| 2026-07-10 | NOK 14.80 | +4.23% | NOK 14.15 | NOK 14.80 | NOK 14.15 | 47.67K |
| 2026-07-09 | NOK 14.20 | -1.73% | NOK 14.70 | NOK 14.70 | NOK 14.20 | 31.06K |
| 2026-07-08 | NOK 14.45 | -0.69% | NOK 14.60 | NOK 14.60 | NOK 14.25 | 36.16K |
| 2026-07-07 | NOK 14.55 | +1.75% | NOK 14.90 | NOK 14.90 | NOK 14.40 | 66.77K |
| 2026-07-06 | NOK 14.30 | +1.06% | NOK 14.60 | NOK 14.85 | NOK 14.30 | 50.80K |
| 2026-07-03 | NOK 14.15 | -0.35% | NOK 14.15 | NOK 14.20 | NOK 14.15 | 45.92K |
| 2026-07-02 | NOK 14.20 | -1.73% | NOK 14.25 | NOK 14.80 | NOK 14.10 | 66.98K |
| 2026-07-01 | NOK 14.45 | +1.40% | NOK 14.25 | NOK 14.45 | NOK 14.05 | 121.90K |
| 2026-06-30 | NOK 14.25 | +0.35% | NOK 14.25 | NOK 14.50 | NOK 14.25 | 94.01K |
| 2026-06-29 | NOK 14.20 | 0.00% | NOK 14.30 | NOK 14.30 | NOK 14.10 | 35.65K |
| 2026-06-26 | NOK 14.20 | -2.41% | NOK 14.40 | NOK 14.40 | NOK 14.20 | 15.15K |
| 2026-06-25 | NOK 14.55 | +2.46% | NOK 14.50 | NOK 14.55 | NOK 14.10 | 66.60K |
| 2026-06-24 | NOK 14.20 | +1.79% | NOK 14.00 | NOK 14.55 | NOK 14.00 | 375.36K |
| 2026-06-23 | NOK 13.95 | -5.10% | NOK 14.70 | NOK 14.70 | NOK 13.95 | 4.83M |
| 2026-06-22 | NOK 14.70 | +0.34% | NOK 15.00 | NOK 15.00 | NOK 14.30 | 13.43K |
| 2026-06-19 | NOK 14.65 | +1.74% | NOK 14.25 | NOK 14.75 | NOK 14.25 | 104.85K |
| 2026-06-18 | NOK 14.40 | 0.00% | NOK 14.20 | NOK 14.45 | NOK 14.20 | 37.67K |
| 2026-06-17 | NOK 14.40 | +2.86% | NOK 14.00 | NOK 15.10 | NOK 14.00 | 354.55K |
| 2026-06-16 | NOK 14.00 | -4.76% | NOK 14.65 | NOK 14.65 | NOK 14.00 | 38.93K |
| 2026-06-15 | NOK 14.70 | +3.16% | NOK 14.15 | NOK 14.70 | NOK 14.15 | 31.23K |
| 2026-06-12 | NOK 14.25 | +0.35% | NOK 14.20 | NOK 14.50 | NOK 14.20 | 81.75K |
| 2026-06-11 | NOK 14.20 | -0.35% | NOK 14.40 | NOK 14.45 | NOK 14.15 | 35.82K |
| 2026-06-10 | NOK 14.25 | -3.06% | NOK 14.70 | NOK 14.70 | NOK 14.25 | 155.42K |
| 2026-06-09 | NOK 14.70 | -0.68% | NOK 14.10 | NOK 14.90 | NOK 14.10 | 48.07K |
| 2026-06-08 | NOK 14.80 | 0.00% | NOK 14.75 | NOK 14.80 | NOK 14.55 | 50.50K |
| 2026-06-05 | NOK 14.80 | -0.67% | NOK 15.00 | NOK 15.10 | NOK 14.60 | 208.62K |
| 2026-06-04 | NOK 14.90 | -2.61% | NOK 15.50 | NOK 15.50 | NOK 14.90 | 197.73K |
| 2026-06-03 | NOK 15.30 | 0.00% | NOK 15.30 | NOK 15.45 | NOK 15.25 | 84.72K |
| 2026-06-02 | NOK 15.30 | -2.24% | NOK 15.65 | NOK 15.65 | NOK 15.05 | 754.86K |
| 2026-06-01 | NOK 15.65 | -1.88% | NOK 15.85 | NOK 16.00 | NOK 15.65 | 311.11K |
| 2026-05-29 | NOK 15.95 | +1.59% | NOK 15.80 | NOK 16.00 | NOK 15.80 | 179.61K |
| 2026-05-28 | NOK 15.70 | +1.95% | NOK 15.50 | NOK 15.70 | NOK 15.50 | 511.35K |