Oslo - Delayed Quote NOK

Norske Skog ASA (NSKOG.OL)

21.80
-0.95
(-4.18%)
At close: May 23 at 4:25:21 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 23, 202523.7523.7521.4021.8021.80567,189
May 22, 202524.2024.7022.7022.7522.75342,875
May 21, 202522.7524.8522.5524.3024.30553,697
May 20, 202523.0023.0022.5522.6522.6538,770
May 19, 202522.8522.9522.2022.4022.40120,291
May 16, 202523.0023.3022.7523.1023.1079,097
May 15, 202523.4523.5522.7522.9022.90146,920
May 14, 202523.9524.2523.0523.4023.40214,367
May 13, 202523.0023.9522.6023.6523.65179,804
May 12, 202521.8023.2021.8023.0023.00265,109
May 9, 202520.1022.4520.1021.7521.75617,281
May 8, 202520.0020.1019.5419.9219.9281,669
May 7, 202519.9020.1019.5819.8219.8296,792
May 6, 202519.5020.1019.1019.9819.98147,534
May 5, 202518.1219.5418.1019.3419.34156,907
May 2, 202518.5018.9618.0218.9618.96342,725
Apr 30, 202518.3618.4017.9217.9817.98159,489
Apr 29, 202518.4018.5418.1418.2418.24149,867
Apr 28, 202518.6418.6818.3818.5018.50195,502
Apr 25, 202519.8419.9018.3618.5018.50428,985
Apr 24, 202519.8020.0519.2419.3019.30253,166
Apr 23, 202520.5021.4019.6220.0020.00428,370
Apr 22, 202519.0019.6018.8219.1219.12253,094
Apr 16, 202518.1018.2617.6018.1018.10122,270
Apr 15, 202518.9619.1017.9818.0218.02244,262
Apr 14, 202518.6019.5418.6019.0019.00114,883
Apr 11, 202518.5019.3818.3418.8018.80196,805
Apr 10, 202519.9020.0018.1418.5618.56315,686
Apr 9, 202517.9018.5217.6818.2018.20265,732
Apr 8, 202518.0018.9817.3218.5218.52322,734
Apr 7, 202516.4618.0015.0017.6617.66885,716
Apr 4, 202519.5419.9017.5617.5617.56759,861
Apr 3, 202519.9020.5019.5919.7519.75206,587
Apr 2, 202521.6221.6220.1220.2620.26158,037
Apr 1, 202520.7021.4220.6820.9420.9478,444
Mar 31, 202522.5822.5820.5220.7820.78147,744
Mar 28, 202522.0022.2221.5221.5221.52148,711
Mar 27, 202522.2822.4021.7622.0222.02156,832
Mar 26, 202522.3422.5022.1422.5022.50154,655
Mar 25, 202523.1223.1222.1222.5022.50233,999
Mar 24, 202525.0425.0423.0423.3223.32179,107
Mar 21, 202525.0425.0424.1824.5424.54138,806
Mar 20, 202524.9825.8024.8824.8824.88233,990
Mar 19, 202524.4224.7624.2024.6224.62219,711
Mar 18, 202524.5024.7624.2224.4824.48198,101
Mar 17, 202523.6824.4023.6824.1824.1871,450
Mar 14, 202523.4024.0023.4023.6823.6864,470
Mar 13, 202524.2824.4023.7023.7023.7084,872
Mar 12, 202523.2423.6023.2023.5623.56283,965
Mar 11, 202523.6024.3423.0223.0623.06242,057
Mar 10, 202524.0024.5023.6223.9023.90141,469
Mar 7, 202523.5024.5023.5024.0824.0879,888
Mar 6, 202523.7024.6023.7023.9023.90131,316
Mar 5, 202524.7424.7423.8223.8223.82188,016
Mar 4, 202526.2026.2024.0224.0224.02316,192
Mar 3, 202527.0027.4026.2226.3026.30190,506
Feb 28, 202526.1227.1226.0026.8626.86399,077
Feb 27, 202526.9026.9026.0426.5026.50203,206
Feb 26, 202525.0227.0024.9226.8826.881,177,835
Feb 25, 202522.7024.6422.7024.3824.38381,000
Feb 24, 202523.9623.9622.9622.9622.96261,677
Feb 21, 202523.1223.9423.1223.7023.70312,097
Feb 20, 202523.8023.8022.7022.7422.7481,303
Feb 19, 202523.0023.7822.6823.7823.78153,621
Feb 18, 202522.6423.6022.6423.3223.32128,568
Feb 17, 202523.7023.7622.5023.0023.00164,708
Feb 14, 202522.3424.0022.3423.7823.78399,149
Feb 13, 202521.3023.0621.3022.6422.641,116,778
Feb 12, 202520.8020.9220.4020.4220.42168,838
Feb 11, 202520.8220.8820.3020.4220.42197,795
Feb 10, 202520.4620.7820.2820.7020.70349,769
Feb 7, 202520.3220.5219.0020.5020.501,885,869
Feb 6, 202523.8023.9022.8023.3823.38301,971
Feb 5, 202523.5024.1223.0223.9823.98151,225
Feb 4, 202523.0823.8423.0823.6223.62105,694
Feb 3, 202523.0024.1022.3623.7423.74515,986
Jan 31, 202521.8024.1821.8024.0024.003,001,878
Jan 30, 202519.0219.3318.8418.9218.92243,750
Jan 29, 202519.0019.4818.7019.0219.02215,680
Jan 28, 202518.9119.7518.9119.0019.00295,611
Jan 27, 202519.4019.5018.7618.9218.92263,787
Jan 24, 202519.6019.7319.4019.4019.40107,040
Jan 23, 202519.5019.9419.4419.5719.57136,124
Jan 22, 202519.4119.6819.4119.5519.55285,223
Jan 21, 202519.8919.8919.1519.5219.52656,360
Jan 20, 202520.0020.3019.9320.2620.26216,598
Jan 17, 202520.2220.5819.9620.0420.04315,373
Jan 16, 202520.7021.0220.2020.2820.28370,186
Jan 15, 202521.0221.3420.6420.7020.70213,097
Jan 14, 202520.5621.5020.4021.2221.22448,277
Jan 13, 202520.8620.8620.0620.7020.70367,500
Jan 10, 202522.0822.0820.5020.7020.701,367,071
Jan 9, 202523.0023.4422.6022.9622.96172,562
Jan 8, 202523.8023.8022.7022.7422.74220,372
Jan 7, 202524.0024.4023.6823.8023.80320,568
Jan 6, 202523.8024.1022.8023.8023.80357,918
Jan 3, 202525.0025.0023.2623.3023.30547,975
Jan 2, 202524.8825.5024.5024.9224.92203,104
Dec 30, 202424.7425.4024.3024.5024.50432,695
Dec 27, 202424.8825.3024.4024.6024.60315,003
Dec 23, 202423.4624.9023.1024.3824.38629,679
Dec 20, 202422.5023.7022.5023.0023.00382,209
Dec 19, 202422.8023.7822.5222.6422.64471,338
Dec 18, 202423.8023.8023.1223.1223.12330,110
Dec 17, 202422.5023.7622.5023.1023.10432,622
Dec 16, 202422.3822.7221.8222.5022.50282,580
Dec 13, 202422.1022.7822.0222.0222.02851,454
Dec 12, 202422.2222.5222.0422.1022.10267,578
Dec 11, 202422.3022.8422.2022.2022.20158,453
Dec 10, 202423.5023.5022.5022.5822.58182,715
Dec 9, 202424.2024.2023.0823.0823.08305,751
Dec 6, 202422.8824.2622.8023.6423.64521,502
Dec 5, 202422.5023.3022.3822.8822.881,027,682
Dec 4, 202421.7023.1421.5422.8022.80310,056
Dec 3, 202421.6022.0621.2021.5021.50235,344
Dec 2, 202421.4021.7821.0221.2621.26238,884
Nov 29, 202421.7021.7021.0421.1221.12230,423
Nov 28, 202421.7021.8821.0221.2021.20195,627
Nov 27, 202421.6021.9821.0421.5021.50412,585
Nov 26, 202421.2021.6019.7721.6021.601,721,674
Nov 25, 202423.9224.5223.5024.3024.30311,369
Nov 22, 202424.3024.3023.2024.0224.02254,559
Nov 21, 202423.3024.3823.0824.2024.20464,571
Nov 20, 202421.2024.3021.2023.2623.26786,929
Nov 19, 202421.9021.9021.2021.3821.38275,759
Nov 18, 202422.1622.1621.3021.5621.56295,028
Nov 15, 202421.6222.2020.7421.9021.90906,101
Nov 14, 202419.9021.6019.6021.5021.50694,193
Nov 13, 202419.3319.6019.2219.5419.54276,372
Nov 12, 202419.7719.9819.2519.3419.34489,558
Nov 11, 202419.9620.5019.1219.7419.742,420,822
Nov 8, 202419.1019.2118.1118.5518.55908,615
Nov 7, 202419.5019.7319.1019.2119.21771,236
Nov 6, 202421.0021.2219.0719.2319.231,343,478
Nov 5, 202421.0221.4020.5021.2221.22462,923
Nov 4, 202423.1023.1020.8020.9820.98991,982
Nov 1, 202422.8023.2622.8023.2023.20279,314
Oct 31, 202423.4423.4422.5422.7022.70585,387
Oct 30, 202424.1224.1423.4223.4623.46343,532
Oct 29, 202424.9024.9024.0024.1024.10423,585
Oct 28, 202425.0025.2224.1624.3024.30330,196
Oct 25, 202424.8425.0024.4424.8024.80400,657
Oct 24, 202424.9225.2024.5024.6224.62467,487
Oct 23, 202425.4626.3024.6224.6224.62680,956
Oct 22, 202426.2226.2425.3625.3625.361,144,332
Oct 21, 202428.8028.8026.3026.3026.301,400,290
Oct 18, 202430.4031.1828.9228.9228.921,144,117
Oct 17, 202431.5631.6031.2031.2031.20272,307
Oct 16, 202432.0032.0031.3231.5631.56155,727
Oct 15, 202431.6632.1431.5431.9031.90139,248
Oct 14, 202432.0032.4031.8431.8631.86171,253
Oct 11, 202432.5032.8032.2032.2032.20138,941
Oct 10, 202433.0033.0032.3232.6032.6079,506
Oct 9, 202432.0032.7231.9632.6032.60140,867
Oct 8, 202433.0033.0032.0032.0232.02177,155
Oct 7, 202432.3633.1832.1032.4432.44355,259
Oct 4, 202433.1433.3231.2431.7631.76907,641
Oct 3, 202434.3634.5032.8633.1233.12423,052
Oct 2, 202435.0035.2634.5834.9034.90143,095
Oct 1, 202435.1235.3034.6634.9034.90123,177
Sep 30, 202434.8035.4034.8035.4035.40127,256
Sep 27, 202434.9035.4234.6835.0035.00229,262
Sep 26, 202435.4636.0235.4635.7635.7672,395
Sep 25, 202436.0036.0035.4435.6035.6047,754
Sep 24, 202435.2036.4835.2036.0036.0086,722
Sep 23, 202435.5035.9635.3035.7035.7071,121
Sep 20, 202437.3637.3635.7035.8435.84168,128
Sep 19, 202437.5037.9637.2637.2637.2654,461
Sep 18, 202436.0037.4636.0037.4037.4035,789
Sep 17, 202436.7437.4236.5036.9036.9083,846
Sep 16, 202436.5037.0636.4836.7436.7434,671
Sep 13, 202436.4037.4636.2637.1237.12125,193
Sep 12, 202435.1036.5635.0236.1036.10116,925
Sep 11, 202435.0035.4434.8234.8834.8896,488
Sep 10, 202434.9835.7234.6635.0035.00295,803
Sep 9, 202434.0834.7834.0834.6434.64114,188
Sep 6, 202434.6034.8233.6834.2034.20216,655
Sep 5, 202436.4836.4833.0634.2634.261,147,385
Sep 4, 202436.6437.3435.9436.8436.84186,344
Sep 3, 202438.3438.3436.3636.8436.84126,876
Sep 2, 202438.0038.2037.5038.0238.02170,847
Aug 30, 202438.0038.4837.7638.2238.2262,329
Aug 29, 202437.4038.0837.4037.8437.84395,232
Aug 28, 202437.4238.1037.4237.4837.48255,593
Aug 27, 202437.6038.0037.4037.5637.5661,665
Aug 26, 202437.9238.3637.5837.8437.8491,294
Aug 23, 202438.0038.4237.2238.4238.42105,166
Aug 22, 202437.7438.1037.3438.0638.0630,791
Aug 21, 202438.1638.1637.3837.7437.7466,367
Aug 20, 202438.1238.7837.7037.7437.7423,005
Aug 19, 202438.3038.3838.0838.1238.1230,780
Aug 16, 202438.5838.8438.1438.3838.3864,217
Aug 15, 202439.0039.0037.9038.1438.1466,616
Aug 14, 202439.0039.0038.0438.5838.58560,669
Aug 13, 202437.9038.9237.9038.5038.5050,252
Aug 12, 202437.5838.9837.5838.5838.5859,289
Aug 9, 202437.5438.8037.5437.9837.9848,863
Aug 8, 202438.1038.1037.4037.8637.8649,676
Aug 7, 202437.5438.2637.1237.9237.92106,181
Aug 6, 202438.0439.0037.0637.5437.54112,142
Aug 5, 202437.3038.0435.3037.5637.56492,390
Aug 2, 202440.5440.5438.6638.6638.66251,608
Aug 1, 202440.6440.9840.2640.5440.54102,317
Jul 31, 202440.8041.0040.4640.5040.5048,536
Jul 30, 202440.9041.0040.5040.9240.9226,851
Jul 29, 202440.5241.0040.5240.7440.7484,596
Jul 26, 202440.8041.0640.4840.5240.5272,514
Jul 25, 202441.1041.1040.1440.8440.84201,955
Jul 24, 202440.5041.3640.2441.3641.3682,971
Jul 23, 202440.6240.9440.3240.6440.6489,857
Jul 22, 202441.1441.2840.6240.8240.82104,158
Jul 19, 202441.6041.7040.9441.1241.12101,217
Jul 18, 202441.6042.0841.2041.5441.54590,389
Jul 17, 202441.5242.1441.3841.9041.9079,028
Jul 16, 202441.9242.6441.5241.6841.68100,090
Jul 15, 202442.7843.9841.9641.9641.96232,347
Jul 12, 202442.8043.9841.6043.3043.30948,111
Jul 11, 202441.5041.7640.2840.7640.76465,846
Jul 10, 202442.1042.5641.1641.3041.30115,564
Jul 9, 202443.3643.5041.6842.1642.16476,391
Jul 8, 202442.9443.8642.2042.2042.20424,885
Jul 5, 202443.0043.9843.0043.4243.42179,819
Jul 4, 202443.0043.4842.5643.2643.26145,216
Jul 3, 202441.3442.9641.3042.6442.64322,332
Jul 2, 202440.7441.7040.7041.5641.56104,678
Jul 1, 202442.9042.9040.6240.7240.72181,193
Jun 28, 202442.0243.1042.0242.3042.30172,739
Jun 27, 202441.7842.6241.7842.0042.00171,833
Jun 26, 202440.8841.9640.8841.5841.5888,921
Jun 25, 202441.0041.2440.5840.8840.8843,091
Jun 24, 202441.0041.5440.5241.3241.3261,467
Jun 21, 202442.1842.1841.0041.0041.00163,693
Jun 20, 202442.1042.9842.1042.1842.18233,384
Jun 19, 202441.8043.2041.6642.6842.68169,315
Jun 18, 202441.2241.9841.0241.3241.32112,694
Jun 17, 202442.0042.9040.8441.2841.28127,150
Jun 14, 202443.0043.0041.6842.2042.2083,215
Jun 13, 202442.2042.9841.7042.2042.20107,115
Jun 12, 202441.4242.6241.2842.2042.20119,013
Jun 11, 202442.9642.9641.2241.2241.2259,982
Jun 10, 202441.5042.8041.2442.4042.4085,660
Jun 7, 202442.8043.5042.2442.2642.26163,684
Jun 6, 202442.9043.5042.1843.0043.00173,988
Jun 5, 202442.2643.0041.8843.0043.00223,780
Jun 4, 202443.7843.7841.7042.0042.00126,456
Jun 3, 202443.3043.8042.6243.2843.28266,236
May 31, 202443.1043.8842.7642.8042.80263,305
May 30, 202442.1843.4041.8043.1443.14301,654
May 29, 202441.1042.6240.3842.6242.62281,995
May 28, 202440.4041.4040.4041.1041.10238,198
May 27, 202441.0041.0040.3240.3640.3693,230
May 24, 202440.5041.0040.2441.0041.00125,357
May 23, 202440.3041.0639.9840.8840.88136,918

Related Tickers

BILL.ST Billerud AB (publ)
106.60
-0.65%
 
STE-R.ST Stora Enso Oyj
95.70
-3.48%
 
STERV.HE Stora Enso Oyj
8.85
-2.98%
 
UPM.HE UPM-Kymmene Oyj
24.59
-1.56%
 
MAGN Magnera Corporation
11.94
+0.59%