Oslo - Delayed Quote NOK

Norsk Renewables AS (NSOL.OL)

Compare
0.2840 -0.0160 (-5.33%)
As of 2:07 PM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 0.2900 0.2900 0.2840 0.2840 0.2840 36,215
Oct 29, 2024 0.3190 0.3590 0.2500 0.3000 0.3000 64,743
Oct 28, 2024 0.3300 0.3300 0.3190 0.3190 0.3190 25,630
Oct 25, 2024 0.3070 0.3800 0.2540 0.3380 0.3380 179,491
Oct 24, 2024 0.3060 0.3070 0.2590 0.3070 0.3070 25,738
Oct 23, 2024 0.2410 0.3390 0.2410 0.3000 0.3000 48,341
Oct 22, 2024 0.2910 0.3200 0.2460 0.2750 0.2750 812,179
Oct 21, 2024 0.2950 0.6500 0.2520 0.2950 0.2950 2,682,830
Oct 18, 2024 0.2820 0.2820 0.2820 0.2820 0.2820 10,709
Oct 17, 2024 0.2820 0.2820 0.2820 0.2820 0.2820 5,183
Oct 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 110
Oct 15, 2024 0.2430 0.2520 0.2430 0.2440 0.2440 111,228
Oct 14, 2024 0.2420 0.2450 0.2420 0.2450 0.2450 2,000
Oct 11, 2024 0.2800 0.2800 0.2450 0.2450 0.2450 41,166
Oct 10, 2024 0.2610 0.2910 0.2610 0.2910 0.2910 1,500
Oct 9, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 90
Oct 8, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 70
Oct 7, 2024 0.2970 0.2970 0.2970 0.2970 0.2970 3,500
Oct 4, 2024 0.2350 0.2970 0.2350 0.2970 0.2970 9,250
Oct 3, 2024 0.2900 0.2900 0.2790 0.2790 0.2790 6,000
Oct 2, 2024 0.3000 0.3000 0.2500 0.2500 0.2500 5,810
Oct 1, 2024 0.2600 0.2760 0.2600 0.2760 0.2760 500
Sep 30, 2024 0.2730 0.2730 0.2410 0.2480 0.2480 3,157
Sep 27, 2024 0.2710 0.2720 0.2410 0.2720 0.2720 8,127
Sep 26, 2024 0.2510 0.2610 0.2380 0.2380 0.2380 78,609
Sep 25, 2024 0.2600 0.2750 0.2600 0.2750 0.2750 2,241
Sep 24, 2024 0.2760 0.2760 0.2760 0.2760 0.2760 3,100
Sep 23, 2024 0.2750 0.2760 0.2750 0.2760 0.2760 21,135
Sep 20, 2024 0.2580 0.2580 0.2580 0.2580 0.2580 -
Sep 19, 2024 0.2620 0.2620 0.2580 0.2580 0.2580 42,040
Sep 18, 2024 0.2780 0.2780 0.2620 0.2620 0.2620 7,000
Sep 17, 2024 0.2750 0.2750 0.2600 0.2610 0.2610 7,206
Sep 16, 2024 0.2800 0.2800 0.2360 0.2620 0.2620 1,500
Sep 13, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 12, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 11, 2024 0.2270 0.2600 0.2270 0.2600 0.2600 7,495
Sep 10, 2024 0.2690 0.2690 0.2690 0.2690 0.2690 1,720
Sep 9, 2024 0.2990 0.2990 0.2540 0.2540 0.2540 320
Sep 6, 2024 0.2430 0.2430 0.2400 0.2400 0.2400 44,846
Sep 5, 2024 0.2420 0.2450 0.2380 0.2380 0.2380 53,372
Sep 4, 2024 0.2410 0.2550 0.2410 0.2540 0.2540 140,509
Sep 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 5,641
Sep 2, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,556
Aug 30, 2024 0.2590 0.2590 0.2310 0.2310 0.2310 5,670
Aug 29, 2024 0.2590 0.2590 0.2590 0.2590 0.2590 3,000
Aug 28, 2024 0.2240 0.2560 0.2240 0.2560 0.2560 16,991
Aug 27, 2024 0.2520 0.2520 0.2240 0.2520 0.2520 565
Aug 26, 2024 0.2690 0.2690 0.2530 0.2530 0.2530 20,600
Aug 23, 2024 0.2300 0.2470 0.2300 0.2380 0.2380 11,875
Aug 22, 2024 0.2320 0.2320 0.2290 0.2300 0.2300 153,607
Aug 21, 2024 0.2680 0.2710 0.2310 0.2400 0.2400 78,100
Aug 20, 2024 0.2790 0.2790 0.2310 0.2310 0.2310 59,538
Aug 19, 2024 0.2630 0.2630 0.2630 0.2630 0.2630 -
Aug 16, 2024 0.2620 0.2630 0.2440 0.2630 0.2630 28,547
Aug 15, 2024 0.2500 0.2700 0.2460 0.2620 0.2620 9,730
Aug 14, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 140,966
Aug 13, 2024 0.2620 0.2620 0.2620 0.2620 0.2620 34,790
Aug 12, 2024 0.2880 0.2880 0.2600 0.2640 0.2640 100,581
Aug 9, 2024 0.2530 0.3000 0.2530 0.2880 0.2880 57,580
Aug 8, 2024 0.2540 0.2940 0.2540 0.2660 0.2660 14,190
Aug 7, 2024 0.3030 0.3030 0.2610 0.2650 0.2650 68,784
Aug 6, 2024 0.2530 0.2940 0.2530 0.2600 0.2600 215,469
Aug 5, 2024 0.2610 0.2610 0.2610 0.2610 0.2610 -
Aug 2, 2024 0.3000 0.3000 0.2610 0.2610 0.2610 56,653
Aug 1, 2024 0.3080 0.3080 0.2610 0.2610 0.2610 2,213
Jul 31, 2024 0.3100 0.3100 0.3090 0.3090 0.3090 8,632
Jul 30, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 800
Jul 29, 2024 0.2720 0.2800 0.2640 0.2750 0.2750 47,001
Jul 26, 2024 0.2700 0.3090 0.2700 0.2700 0.2700 13,762
Jul 25, 2024 0.2690 0.2690 0.2690 0.2690 0.2690 32,159
Jul 24, 2024 0.2780 0.2780 0.2610 0.2610 0.2610 3,721
Jul 23, 2024 0.2730 0.2920 0.2730 0.2780 0.2780 55,454
Jul 22, 2024 0.2500 0.2650 0.2500 0.2650 0.2650 7,009
Jul 19, 2024 0.2520 0.2650 0.2520 0.2650 0.2650 70,017
Jul 18, 2024 0.2770 0.2770 0.2600 0.2630 0.2630 125,103
Jul 17, 2024 0.2950 0.2950 0.2570 0.2690 0.2690 151,887
Jul 16, 2024 0.2600 0.2780 0.2600 0.2780 0.2780 7,800
Jul 15, 2024 0.2660 0.2660 0.2600 0.2600 0.2600 56,908
Jul 12, 2024 0.2660 0.2660 0.2660 0.2660 0.2660 -
Jul 11, 2024 0.2660 0.2660 0.2660 0.2660 0.2660 -
Jul 10, 2024 0.2430 0.2890 0.2430 0.2660 0.2660 111,341
Jul 9, 2024 0.2220 0.2790 0.2220 0.2790 0.2790 6,861
Jul 8, 2024 0.2900 0.2900 0.2850 0.2900 0.2900 15,622
Jul 5, 2024 0.2900 0.3000 0.2620 0.2750 0.2750 407,071
Jul 4, 2024 0.2890 0.2890 0.2750 0.2750 0.2750 53,000
Jul 3, 2024 0.3000 0.3000 0.2540 0.2890 0.2890 7,496
Jul 2, 2024 0.2790 0.2820 0.2520 0.2820 0.2820 20,345
Jul 1, 2024 0.2800 0.2800 0.2670 0.2790 0.2790 79,510
Jun 28, 2024 0.2520 0.3290 0.2520 0.2800 0.2800 15,893
Jun 27, 2024 0.2780 0.3280 0.2530 0.2560 0.2560 37,787
Jun 26, 2024 0.2210 0.2870 0.2200 0.2780 0.2780 39,409
Jun 25, 2024 0.2840 0.2840 0.2200 0.2690 0.2690 162,476
Jun 24, 2024 0.2700 0.3000 0.2700 0.2990 0.2990 153,975
Jun 21, 2024 0.2610 0.2790 0.2610 0.2770 0.2770 16,974
Jun 20, 2024 0.2910 0.2910 0.2700 0.2750 0.2750 74,088
Jun 19, 2024 0.2660 0.2740 0.2600 0.2600 0.2600 40,977
Jun 18, 2024 0.2910 0.2910 0.2610 0.2760 0.2760 169,450
Jun 17, 2024 0.3000 0.3000 0.2650 0.2860 0.2860 20,685
Jun 14, 2024 0.3000 0.3000 0.2640 0.2790 0.2790 516,376
Jun 13, 2024 0.2750 0.3000 0.2700 0.2840 0.2840 535,224
Jun 12, 2024 0.3020 0.3110 0.3020 0.3100 0.3100 100,125
Jun 11, 2024 0.2950 0.3080 0.2950 0.3080 0.3080 80,000
Jun 10, 2024 0.3200 0.3200 0.2900 0.2900 0.2900 19,400
Jun 7, 2024 0.3500 0.3500 0.2960 0.2960 0.2960 21,287
Jun 6, 2024 0.2910 0.3100 0.2910 0.2910 0.2910 136,999
Jun 5, 2024 0.3650 0.3650 0.2790 0.2910 0.2910 421,255
Jun 4, 2024 0.3000 0.3000 0.2670 0.2990 0.2990 47,165
Jun 3, 2024 0.3990 0.3990 0.2850 0.3080 0.3080 510,099
May 31, 2024 0.3070 0.3390 0.3010 0.3100 0.3100 194,209
May 30, 2024 0.3700 0.3990 0.2850 0.3060 0.3060 901,031
May 29, 2024 0.4990 0.4990 0.3500 0.3900 0.3900 230,000
May 28, 2024 0.3990 0.4990 0.3990 0.4990 0.4990 65,101
May 27, 2024 0.4980 0.4990 0.4290 0.4490 0.4490 90,547
May 24, 2024 0.4010 0.4390 0.4010 0.4390 0.4390 33,160
May 23, 2024 0.4290 0.4290 0.4200 0.4280 0.4280 6,270
May 22, 2024 0.4090 0.4090 0.4090 0.4090 0.4090 730
May 21, 2024 0.3910 0.4400 0.3500 0.4010 0.4010 92,162
May 16, 2024 0.4200 0.4500 0.3530 0.3910 0.3910 56,366
May 15, 2024 0.4410 0.4500 0.4000 0.4200 0.4200 169,971
May 14, 2024 0.4020 0.4020 0.4020 0.4020 0.4020 30,000
May 13, 2024 0.4500 0.4510 0.4010 0.4190 0.4190 110,166
May 10, 2024 0.3890 0.4300 0.3890 0.4200 0.4200 73,020
May 8, 2024 0.4490 0.4490 0.3750 0.3990 0.3990 110,732
May 7, 2024 0.3200 0.4400 0.3200 0.4190 0.4190 24,499
May 6, 2024 0.4200 0.4200 0.4180 0.4180 0.4180 1,390
May 3, 2024 0.4500 0.4510 0.3610 0.4000 0.4000 467,096
May 2, 2024 0.4010 0.4010 0.3030 0.3590 0.3590 212,504
Apr 30, 2024 0.4400 0.4500 0.3740 0.4010 0.4010 228,038
Apr 29, 2024 0.5300 0.5300 0.4070 0.4400 0.4400 43,607
Apr 26, 2024 0.5500 0.5500 0.4500 0.5500 0.5500 177,793
Apr 25, 2024 0.3200 0.5540 0.3200 0.5540 0.5540 420,355
Apr 24, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 7,737
Apr 23, 2024 0.3090 0.3090 0.3090 0.3090 0.3090 500
Apr 22, 2024 0.3170 0.3170 0.3170 0.3170 0.3170 3,000
Apr 19, 2024 0.3200 0.3200 0.3020 0.3020 0.3020 65,619
Apr 18, 2024 0.3200 0.3200 0.3120 0.3120 0.3120 13,637
Apr 17, 2024 0.3190 0.3220 0.3020 0.3190 0.3190 15,500
Apr 16, 2024 0.3150 0.3210 0.3020 0.3210 0.3210 48,573
Apr 15, 2024 0.3200 0.3200 0.3060 0.3190 0.3190 45,440
Apr 12, 2024 0.3320 0.3430 0.3300 0.3300 0.3300 28,933
Apr 11, 2024 0.3300 0.3300 0.3050 0.3200 0.3200 117,950
Apr 10, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 550
Apr 9, 2024 0.3490 0.3490 0.3400 0.3400 0.3400 4,056
Apr 8, 2024 0.3800 0.3800 0.3020 0.3360 0.3360 141,734
Apr 5, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 112,156
Apr 4, 2024 0.4000 0.4000 0.3450 0.3800 0.3800 79,975
Apr 3, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 50,000
Apr 2, 2024 0.4000 0.4000 0.3850 0.3890 0.3890 46,050
Mar 27, 2024 0.3990 0.4010 0.3990 0.4000 0.4000 166,294
Mar 26, 2024 0.3910 0.3990 0.3910 0.3990 0.3990 72,755
Mar 25, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 21,800
Mar 22, 2024 0.4240 0.4240 0.3910 0.4090 0.4090 42,050
Mar 21, 2024 0.4350 0.4350 0.3600 0.3950 0.3950 76,042
Mar 20, 2024 0.4200 0.4400 0.4100 0.4300 0.4300 127,842
Mar 19, 2024 0.4100 0.4290 0.3970 0.3970 0.3970 26,269
Mar 18, 2024 0.3990 0.4100 0.3740 0.4000 0.4000 170,222
Mar 15, 2024 0.3300 0.3740 0.3300 0.3740 0.3740 11,202
Mar 14, 2024 0.3510 0.3830 0.3510 0.3830 0.3830 15,182
Mar 13, 2024 0.3800 0.3890 0.3250 0.3890 0.3890 135,034
Mar 12, 2024 0.4080 0.4080 0.3900 0.3900 0.3900 22,800
Mar 11, 2024 0.4100 0.4300 0.4020 0.4030 0.4030 278,771
Mar 8, 2024 0.3500 0.3970 0.3500 0.3970 0.3970 64,613
Mar 7, 2024 0.3700 0.3700 0.3680 0.3680 0.3680 37,096
Mar 6, 2024 0.3690 0.3690 0.3350 0.3690 0.3690 88,099
Mar 5, 2024 0.3840 0.4000 0.3650 0.3700 0.3700 55,452
Mar 4, 2024 0.4040 0.4040 0.3210 0.3740 0.3740 48,491
Mar 1, 2024 0.4040 0.4040 0.3800 0.3870 0.3870 110,475
Feb 29, 2024 0.3790 0.3990 0.3790 0.3990 0.3990 52,323
Feb 28, 2024 0.4290 0.4290 0.3750 0.3930 0.3930 70,750
Feb 27, 2024 0.3900 0.4360 0.3900 0.4050 0.4050 220,860
Feb 26, 2024 0.3880 0.3890 0.3630 0.3860 0.3860 77,399
Feb 23, 2024 0.3910 0.4340 0.3900 0.3900 0.3900 116,850
Feb 22, 2024 0.4480 0.4480 0.3800 0.3900 0.3900 454,576
Feb 21, 2024 0.4390 0.4390 0.4060 0.4060 0.4060 26,350
Feb 20, 2024 0.4350 0.4350 0.3920 0.4100 0.4100 41,122
Feb 19, 2024 0.4370 0.4370 0.4000 0.4110 0.4110 267,700
Feb 16, 2024 0.4380 0.4380 0.3630 0.3960 0.3960 417,912
Feb 15, 2024 0.4480 0.4480 0.3500 0.3800 0.3800 2,122,204
Feb 14, 2024 0.5000 0.5680 0.4150 0.4490 0.4490 461,053
Feb 13, 2024 0.9000 0.9000 0.4030 0.4990 0.4990 2,146,565
Feb 12, 2024 1.0500 1.0900 0.9000 0.9320 0.9320 425,746
Feb 9, 2024 1.1450 1.2500 1.0500 1.0500 1.0500 162,533
Feb 8, 2024 1.2500 1.2500 1.1150 1.1150 1.1150 13,568
Feb 7, 2024 1.2800 1.2800 1.2000 1.2500 1.2500 6,160
Feb 6, 2024 1.3000 1.3450 1.2100 1.2800 1.2800 20,800
Feb 5, 2024 1.2000 1.3500 1.2000 1.3500 1.3500 64,500
Feb 2, 2024 1.2900 1.3350 1.2000 1.2200 1.2200 25,184
Feb 1, 2024 1.2400 1.2900 1.2300 1.2900 1.2900 6,756
Jan 31, 2024 1.2400 1.2400 1.1300 1.2100 1.2100 45,580
Jan 30, 2024 1.3500 1.3500 1.1700 1.2200 1.2200 93,112
Jan 29, 2024 1.4100 1.4300 1.3800 1.4100 1.4100 36,419
Jan 26, 2024 1.4400 1.4400 1.4100 1.4100 1.4100 8,483
Jan 25, 2024 1.3500 1.4400 1.3500 1.4400 1.4400 237
Jan 24, 2024 1.4200 1.4250 1.3700 1.4250 1.4250 47,155
Jan 23, 2024 1.4300 1.4300 1.4150 1.4200 1.4200 14,350
Jan 22, 2024 1.4100 1.4100 1.4100 1.4100 1.4100 1,000
Jan 19, 2024 1.3850 1.4100 1.3800 1.4100 1.4100 36,500
Jan 18, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 5,970
Jan 17, 2024 1.4000 1.4400 1.4000 1.4400 1.4400 25,277
Jan 16, 2024 1.4100 1.4400 1.4000 1.4000 1.4000 9,050
Jan 15, 2024 1.4700 1.4700 1.4600 1.4600 1.4600 14,658
Jan 12, 2024 1.4400 1.4800 1.4100 1.4800 1.4800 9,880
Jan 11, 2024 1.4700 1.4700 1.3650 1.4350 1.4350 41,305
Jan 10, 2024 1.5500 1.5500 1.4700 1.4700 1.4700 11,507
Jan 9, 2024 1.5600 1.5850 1.5600 1.5850 1.5850 2,893
Jan 8, 2024 1.5100 1.6050 1.5100 1.6000 1.6000 39,973
Jan 5, 2024 1.5800 1.6200 1.5500 1.5500 1.5500 6,138
Jan 4, 2024 1.5050 1.6000 1.5050 1.5800 1.5800 40,131
Jan 3, 2024 1.4700 1.5400 1.4700 1.5150 1.5150 34,132
Jan 2, 2024 1.5150 1.5150 1.4700 1.4700 1.4700 52,485
Dec 29, 2023 1.5500 1.6500 1.3500 1.5000 1.5000 160,767
Dec 28, 2023 1.4700 1.5300 1.4150 1.4600 1.4600 253,843
Dec 27, 2023 1.5800 1.5800 1.4450 1.5250 1.5250 163,631
Dec 22, 2023 1.5550 1.5850 1.5550 1.5850 1.5850 5,500
Dec 21, 2023 1.6400 1.6400 1.5400 1.5850 1.5850 40,853
Dec 20, 2023 1.6300 1.6300 1.5050 1.5500 1.5500 36,530
Dec 19, 2023 1.7400 1.7400 1.6650 1.6650 1.6650 20,808
Dec 18, 2023 1.7500 1.8500 1.7500 1.7650 1.7650 13,004
Dec 15, 2023 1.7600 1.7800 1.7300 1.7500 1.7500 23,062
Dec 14, 2023 1.6950 1.9000 1.6550 1.9000 1.9000 113,233
Dec 13, 2023 1.5000 1.9150 1.5000 1.6950 1.6950 239,482
Dec 12, 2023 1.5600 1.6300 1.5000 1.5900 1.5900 25,350
Dec 11, 2023 1.6500 1.6700 1.6000 1.6400 1.6400 293,360
Dec 8, 2023 1.6600 1.6600 1.5600 1.5850 1.5850 52,781
Dec 7, 2023 1.5100 1.8000 1.5100 1.5800 1.5800 142,608
Dec 6, 2023 1.5200 1.5200 1.4400 1.4900 1.4900 65,200
Dec 5, 2023 1.5800 1.5800 1.4500 1.5700 1.5700 12,063
Dec 4, 2023 1.5000 1.5300 1.5000 1.5300 1.5300 11,077
Dec 1, 2023 1.5700 1.5700 1.5000 1.5000 1.5000 6,800
Nov 30, 2023 1.5000 1.6850 1.5000 1.5450 1.5450 5,996
Nov 29, 2023 1.6900 1.6900 1.5100 1.5100 1.5100 23,229
Nov 28, 2023 1.6300 1.6300 1.6300 1.6300 1.6300 3,000
Nov 27, 2023 1.6400 1.6400 1.5600 1.6300 1.6300 1,400
Nov 24, 2023 1.6100 1.6500 1.5500 1.6000 1.6000 32,877
Nov 23, 2023 1.4500 1.6300 1.4500 1.6200 1.6200 14,437
Nov 22, 2023 1.5500 1.5600 1.5500 1.5500 1.5500 10,400
Nov 21, 2023 1.6900 1.6900 1.5000 1.6400 1.6400 98,694
Nov 20, 2023 1.7500 1.7500 1.6700 1.6800 1.6800 25,665
Nov 17, 2023 1.7050 1.7500 1.7000 1.7500 1.7500 17,185
Nov 16, 2023 1.7250 1.7250 1.7200 1.7250 1.7250 5,556
Nov 15, 2023 1.7800 1.8900 1.7150 1.7150 1.7150 25,584
Nov 14, 2023 1.7400 1.8000 1.6600 1.7000 1.7000 28,945
Nov 13, 2023 1.8000 1.8000 1.6100 1.6900 1.6900 43,350
Nov 10, 2023 1.6700 1.7250 1.6700 1.7250 1.7250 32,000
Nov 9, 2023 1.7000 1.7000 1.6800 1.6800 1.6800 88,770
Nov 8, 2023 1.6400 1.7000 1.6400 1.6450 1.6450 64,329
Nov 7, 2023 1.5200 1.5900 1.5200 1.5900 1.5900 14,426
Nov 6, 2023 1.5500 1.6500 1.5100 1.5500 1.5500 13,260
Nov 3, 2023 1.6000 1.6300 1.5650 1.6000 1.6000 141,200
Nov 2, 2023 1.3850 1.7500 1.3850 1.5000 1.5000 213,077
Nov 1, 2023 1.3500 1.3850 1.3500 1.3800 1.3800 22,998
Oct 31, 2023 1.2850 1.4400 1.2850 1.3050 1.3050 60,306
Oct 30, 2023 1.3500 1.3500 1.2400 1.2900 1.2900 52,095