Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Norske Skog ASA (0BQ.F)

Compare
1.6170
-0.1230
(-7.07%)
At close: April 4 at 7:58:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.66201.66201.61701.61701.617020
Apr 3, 20251.72601.74001.72601.74001.7400-
Apr 2, 20251.79601.79601.79601.79601.7960-
Apr 1, 20251.77001.77001.77001.77001.7700-
Mar 31, 20251.83601.83601.83601.83601.8360-
Mar 28, 20251.88501.91701.88501.91701.9170-
Mar 27, 20251.92201.92201.89301.89301.8930-
Mar 26, 20251.92501.92501.92501.92501.9250-
Mar 25, 20251.99201.99201.85501.85501.8550-
Mar 24, 20252.09002.09001.92201.92201.9220-
Mar 21, 20252.11402.12202.11402.12202.1220-
Mar 20, 20252.07602.20402.07602.20402.2040-
Mar 19, 20252.06002.07602.06002.07602.0760-
Mar 18, 20252.04002.04002.04002.04002.0400-
Mar 17, 20251.98602.05201.98602.05202.0520-
Mar 14, 20251.98501.98501.98501.98501.9850-
Mar 13, 20251.97301.97301.97301.97301.9730-
Mar 12, 20251.92301.92301.92301.92301.9230-
Mar 11, 20251.98601.98601.98601.98601.9860-
Mar 10, 20251.99401.99401.99401.99401.9940-
Mar 7, 20251.96901.96901.91701.91701.9170-
Mar 6, 20251.96202.04201.96202.04202.0420-
Mar 5, 20251.97401.97401.97401.97401.9740-
Mar 4, 20252.17602.17601.90701.90701.9070-
Mar 3, 20252.23202.23202.11402.11402.1140-
Feb 28, 20252.20402.20402.20402.20402.2040-
Feb 27, 20252.23602.38002.23602.38002.380010
Feb 26, 20252.17402.17402.17402.17402.1740-
Feb 25, 20251.91201.91201.91201.91201.9120-
Feb 24, 20251.96901.96901.96901.96901.9690-
Feb 21, 20251.89101.89101.89101.89101.8910-
Feb 20, 20251.99201.99201.96901.96901.9690-
Feb 19, 20251.94301.96801.94301.96801.9680-
Feb 18, 20251.91601.91601.87101.87101.8710-
Feb 17, 20251.97801.97801.84601.84601.8460-
Feb 14, 20251.88101.91201.88101.91201.9120-
Feb 13, 20251.68301.68301.68301.68301.6830-
Feb 12, 20251.69701.69701.69701.69701.6970-
Feb 11, 20251.73201.73201.63301.63301.6330-
Feb 10, 20251.70601.70601.66201.66201.6620-
Feb 7, 20251.95101.95101.63201.63201.632076
Feb 6, 20251.99201.99201.92701.92701.9270-
Feb 5, 20251.96202.00801.96202.00802.0080-
Feb 4, 20251.96301.96301.89201.89201.8920-
Feb 3, 20251.99201.99201.89001.89001.8900-
Jan 31, 20251.55201.55201.55201.55201.5520-
Jan 30, 20251.55901.55901.55901.55901.5590-
Jan 29, 20251.55701.55701.48901.48901.4890-
Jan 28, 20251.54601.54601.50001.50001.5000-
Jan 27, 20251.58901.58901.50001.50001.5000-
Jan 24, 20251.60901.65901.52301.52301.5230300
Jan 23, 20251.59001.59001.59001.59001.5900-
Jan 22, 20251.59701.61601.59701.61601.6160-
Jan 21, 20251.65901.65901.60401.60401.6040-
Jan 20, 20251.64501.65101.64501.65101.6510-
Jan 17, 20251.67301.70601.67301.70601.7060-
Jan 16, 20251.71501.71501.68301.68301.6830-
Jan 15, 20251.75301.75301.75301.75301.7530-
Jan 14, 20251.70901.71001.70901.71001.7100-
Jan 13, 20251.70301.70301.68801.68801.6880-
Jan 10, 20251.78501.78501.78501.78501.78501,000
Jan 9, 20251.88701.88701.82601.82601.8260-
Jan 8, 20251.96801.96801.80601.80601.8060-
Jan 7, 20251.96501.96501.89501.89501.8950-
Jan 6, 20251.93001.93001.90001.90001.9000-
Jan 3, 20252.07002.07002.07002.07002.0700-
Jan 2, 20252.01802.07202.01802.07202.0720-
Dec 30, 20242.01602.03602.01202.03602.0360-
Dec 27, 20241.99501.99501.94601.94601.9460-
Dec 23, 20241.88801.88801.88801.88801.8880-
Dec 20, 20241.84701.84701.84701.84701.8470-
Dec 19, 20241.90301.90301.90301.90301.9030-
Dec 18, 20241.90401.90401.90401.90401.9040-
Dec 17, 20241.85701.90401.83601.90401.9040-
Dec 16, 20241.81901.84801.80401.84801.8480-
Dec 13, 20241.82801.82801.75301.75301.7530-
Dec 12, 20241.83901.83901.76001.76001.7600-
Dec 11, 20241.86401.86401.76601.76601.7660-
Dec 10, 20241.90401.90401.79201.79201.7920-
Dec 9, 20241.94501.94501.83701.83701.8370-
Dec 6, 20241.89601.94601.87001.87501.8750-
Dec 5, 20241.90101.90101.82901.82901.8290-
Dec 4, 20241.79001.88501.79001.83101.8310-
Dec 3, 20241.76501.97801.72001.97801.9780300
Dec 2, 20241.75101.75101.69301.69301.6930-
Nov 29, 20241.76001.76001.68101.68101.6810-
Nov 28, 20241.77701.77701.68801.68801.6880-
Nov 27, 20241.78801.78801.70901.70901.7090-
Nov 26, 20242.02402.02401.65801.71501.7150-
Nov 25, 20242.01802.01801.95401.97701.9770-
Nov 22, 20242.02402.02401.94501.94501.9450-
Nov 21, 20241.93801.99001.92401.95101.9510-
Nov 20, 20241.77701.85501.77701.85501.8550-
Nov 19, 20241.79101.79101.71001.71001.7100-
Nov 18, 20241.81301.81301.71601.71901.7190-
Nov 15, 20241.77101.79601.71901.74501.7450-
Nov 14, 20241.60101.75401.59601.70301.7030-
Nov 13, 20241.58401.58401.53301.53301.5330-
Nov 12, 20241.62001.62001.51401.51401.5140-
Nov 11, 20241.51301.61501.51301.55001.5500-
Nov 8, 20241.57701.57701.44201.44201.4420-
Nov 7, 20241.56301.58001.51201.51201.5120-
Nov 6, 20241.71701.71701.48901.48901.4890-
Nov 5, 20241.69501.70001.64701.64701.6470-
Nov 4, 20241.87801.87801.62301.62301.6230-
Nov 1, 20241.83601.84801.80501.80501.8050-
Oct 31, 20241.91101.99001.76801.76801.768035
Oct 30, 20241.97101.97101.92901.92901.9290-
Oct 29, 20241.98301.98301.98301.98301.9830-
Oct 28, 20242.02802.02801.91801.96401.9640-
Oct 25, 20242.01802.05401.94401.96501.9650-
Oct 24, 20242.02002.06201.94801.94801.9480-
Oct 23, 20242.09002.13801.94301.94501.9450-
Oct 22, 20242.16202.16202.01802.02002.0200-
Oct 21, 20242.37202.37202.08402.08802.0880-
Oct 18, 20242.57602.57602.30202.30602.3060-
Oct 17, 20242.60002.60002.50002.50402.5040-
Oct 16, 20242.64402.64402.52402.52402.5240-
Oct 15, 20242.63802.66002.56802.56802.5680-
Oct 14, 20242.68402.68402.57402.57402.5740-
Oct 11, 20242.71002.73002.61602.62002.6200-
Oct 10, 20242.70002.72002.64002.64402.6440-
Oct 9, 20242.66202.69602.62802.62802.6280-
Oct 8, 20242.70602.72402.58802.58802.5880-
Oct 7, 20242.65202.73802.64002.64002.6400-
Oct 4, 20242.76802.77402.58202.58202.5820-
Oct 3, 20242.92202.92202.69802.69802.6980-
Oct 2, 20242.90802.92802.85002.85202.8520-
Oct 1, 20242.94802.94802.83602.83602.8360-
Sep 30, 20242.92402.94602.87802.88202.8820-
Sep 27, 20242.96802.96802.84802.84802.8480-
Sep 26, 20242.95802.98602.90002.90002.9000-
Sep 25, 20243.02003.02002.88802.88802.8880-
Sep 24, 20243.00203.04002.95602.95602.9560-
Sep 23, 20243.00203.00602.92402.92802.9280-
Sep 20, 20243.11203.11202.91402.92602.9260-
Sep 19, 20243.11603.17803.04603.05003.0500-
Sep 18, 20243.06403.12603.02403.02403.0240-
Sep 17, 20243.05403.08002.99402.99402.9940-
Sep 16, 20243.08203.08802.97602.97602.9760-
Sep 13, 20242.97803.09202.97803.00403.0040-
Sep 12, 20242.85402.96802.85402.90402.9040-
Sep 11, 20242.86402.87002.77802.78202.7820-
Sep 10, 20242.82802.90002.79202.79202.7920-
Sep 9, 20242.81202.85202.75802.76202.7620-
Sep 6, 20242.83402.88802.74202.74202.7420-
Sep 5, 20243.05803.05802.76802.76802.7680-
Sep 4, 20243.04803.09602.98402.98402.9840-
Sep 3, 20243.17403.30002.98402.98402.984030
Sep 2, 20243.19003.19003.19003.19003.1900-
Aug 30, 20243.18803.19603.18803.19603.1960-
Aug 29, 20243.14603.20203.11403.11403.1140-
Aug 28, 20243.00603.16403.00603.06803.0680-
Aug 27, 20243.14603.15003.07203.07203.0720-
Aug 26, 20243.22403.22403.08003.08003.0800-
Aug 23, 20243.16603.29003.10403.29003.2900-
Aug 22, 20243.15603.16003.09803.09803.0980-
Aug 21, 20243.16403.17803.09003.09003.0900-
Aug 20, 20243.19403.20003.09803.09803.0980-
Aug 19, 20243.19203.20203.12003.12003.1200-
Aug 16, 20243.17203.21803.11403.11403.1140-
Aug 15, 20243.20203.21403.10603.10603.1060-
Aug 14, 20243.19403.21203.14003.14003.1400-
Aug 13, 20243.20203.20203.12403.12403.1240-
Aug 12, 20243.15403.23203.14003.14003.1400-
Aug 9, 20243.13403.21203.08003.08003.0800-
Aug 8, 20243.14603.15003.06003.06003.0600-
Aug 7, 20243.09603.16003.08803.08803.0880-
Aug 6, 20243.05603.14403.00603.00603.0060-
Aug 5, 20243.12403.12402.94802.96802.9680-
Aug 2, 20243.36203.36203.09603.09603.0960-
Aug 1, 20243.36403.41003.30803.30803.3080-
Jul 31, 20243.39403.39403.29003.29003.2900-
Jul 30, 20243.35603.37203.31203.31203.3120-
Jul 29, 20243.32403.37403.28603.28603.2860-
Jul 26, 20243.34803.54003.25003.25003.25003
Jul 25, 20243.38603.38603.27403.27403.2740-
Jul 24, 20243.32603.37403.30603.32003.3200-
Jul 23, 20243.48403.48403.25203.25203.252030
Jul 22, 20243.38603.38603.38603.38603.3860-
Jul 19, 20243.45603.45603.33403.33403.3340-
Jul 18, 20243.50203.51603.39403.39403.3940-
Jul 17, 20243.47603.52403.47603.49803.4980-
Jul 16, 20243.48603.51403.46603.46603.4660-
Jul 15, 20243.63003.66203.49403.49403.4940-
Jul 12, 20243.43403.69603.43403.62603.6260-
Jul 11, 20243.49203.53603.43403.43403.4340-
Jul 10, 20243.59603.63003.49203.49203.4920-
Jul 9, 20243.60803.67403.59803.59803.5980-
Jul 8, 20243.72603.73403.60803.60803.6080-
Jul 5, 20243.72003.76403.72003.72203.7220-
Jul 4, 20243.68003.75803.68003.71203.7120-
Jul 3, 20243.55603.68603.55603.67203.6720-
Jul 2, 20243.48803.56403.48803.54603.5460-
Jul 1, 20243.62403.65603.48603.49003.4900-
Jun 28, 20243.61003.71403.61003.63403.6340-
Jun 27, 20243.57803.66403.57803.60803.6080-
Jun 26, 20243.53403.62603.53403.57203.5720-
Jun 25, 20243.58403.59003.53203.53203.5320-
Jun 24, 20243.55603.60803.55603.58203.5820-
Jun 21, 20243.66803.68003.55803.55803.5580-
Jun 20, 20243.69203.71203.66403.66403.6640-
Jun 19, 20243.57203.71203.57203.68803.6880-
Jun 18, 20243.54003.59203.54003.55803.5580-
Jun 17, 20243.62003.65203.52603.52603.5260-
Jun 14, 20243.54003.67003.54003.61603.6160-
Jun 13, 20243.61603.63803.60603.60803.6080-
Jun 12, 20243.52203.66803.52203.62603.6260-
Jun 11, 20243.62803.65403.50803.50803.5080-
Jun 10, 20243.59203.65003.57603.62203.6220-
Jun 7, 20243.67203.70603.58603.58603.5860-
Jun 6, 20243.67203.73803.64603.66003.6600-
Jun 5, 20243.59003.66403.59003.66403.6640-
Jun 4, 20243.72203.72203.58003.58003.5800-
Jun 3, 20243.69003.75003.69003.72803.7280-
May 31, 20243.63803.73803.63803.68003.6800-
May 30, 20243.65203.73803.65203.70603.7060-
May 29, 20243.53203.65603.51603.65603.6560-
May 28, 20243.47603.56403.47603.53403.5340-
May 27, 20243.50403.52403.47203.47203.4720-
May 24, 20243.47203.52403.47203.50603.5060-
May 23, 20243.40603.50403.40603.47203.4720-
May 22, 20243.49203.49203.41003.41003.4100-
May 21, 20243.36203.51003.36203.49203.4920-
May 20, 20243.37003.37003.36403.36603.3660-
May 17, 20243.36203.36603.35203.36603.3660-
May 16, 20243.42403.44203.35803.35803.3580-
May 15, 20243.36603.45603.36603.41203.4120-
May 14, 20243.24403.38203.24403.35803.3580-
May 13, 20243.27003.31003.24403.24403.2440-
May 10, 20243.11803.34003.11803.27403.2740-
May 9, 20243.18003.22603.18003.18003.1800-
May 8, 20243.11403.21603.11003.18003.1800-
May 7, 20243.13803.19603.12203.12603.1260-
May 6, 20243.10803.16403.10803.13803.1380-
May 3, 20243.01203.13603.01203.10803.1080-
May 2, 20243.10003.10003.00403.00403.0040-
Apr 30, 20243.13603.18203.09603.09603.0960-
Apr 29, 20243.19003.21003.14403.14403.1440-
Apr 26, 20243.13203.22603.13203.19003.1900-
Apr 25, 20243.24203.24603.12603.12603.1260-
Apr 24, 20243.13003.28003.13003.24203.2420-
Apr 23, 20243.12803.14403.09403.11803.1180-
Apr 22, 20243.06203.18603.06203.11803.1180-
Apr 19, 20242.93403.07602.93403.06403.0640-
Apr 18, 20242.98602.98602.93602.93602.9360-
Apr 17, 20242.84003.00602.84002.98602.9860-
Apr 16, 20242.90002.90002.84202.84202.8420-
Apr 15, 20242.95002.95002.89602.89602.8960-
Apr 12, 20242.89402.99202.89402.95002.9500-
Apr 11, 20242.88802.92402.88602.88602.8860-
Apr 10, 20242.89002.95202.88402.88402.8840-
Apr 9, 20242.84402.94002.84402.89402.8940-
Apr 8, 20242.89402.93002.89402.90002.9000-
Apr 5, 20242.94402.97402.89802.89802.8980-
Apr 4, 20242.91602.97002.91602.94802.9480-