Jacktel AS (JACK) Price History

Daily open, high, low, close and volume for Jacktel AS (JACK) from 2026-03-25 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	NOK 5.98	NOK 6.07	NOK 5.96	NOK 5.99	77,806
2026-10-08	NOK 6.10	NOK 6.10	NOK 5.98	NOK 5.98	174,750
2026-10-07	NOK 6.14	NOK 6.14	NOK 6.00	NOK 6.02	318,504
2026-10-06	NOK 6.02	NOK 6.11	NOK 6.00	NOK 6.11	109,523
2026-10-05	NOK 5.96	NOK 6.09	NOK 5.96	NOK 6.02	99,254
2026-10-02	NOK 6.09	NOK 6.10	NOK 6.03	NOK 6.07	77,918
2026-10-01	NOK 6.00	NOK 6.10	NOK 6.00	NOK 6.09	108,613
2026-09-30	NOK 5.96	NOK 6.07	NOK 5.96	NOK 6.07	66,085
2026-09-29	NOK 5.99	NOK 6.07	NOK 5.98	NOK 5.98	46,897
2026-09-28	NOK 5.98	NOK 6.08	NOK 5.95	NOK 5.99	194,051
2026-09-25	NOK 5.92	NOK 6.10	NOK 5.92	NOK 5.98	277,969
2026-09-24	NOK 6.00	NOK 6.10	NOK 5.90	NOK 5.98	115,807
2026-09-23	NOK 5.99	NOK 6.09	NOK 5.96	NOK 6.00	214,305
2026-09-22	NOK 6.13	NOK 6.13	NOK 5.91	NOK 5.97	291,214
2026-09-21	NOK 6.20	NOK 6.23	NOK 6.08	NOK 6.13	200,247
2026-09-18	NOK 6.25	NOK 6.25	NOK 5.93	NOK 6.10	224,371
2026-09-17	NOK 5.90	NOK 6.02	NOK 5.90	NOK 5.94	260,504
2026-09-16	NOK 5.85	NOK 5.90	NOK 5.81	NOK 5.85	49,722
2026-09-15	NOK 5.79	NOK 5.89	NOK 5.76	NOK 5.81	153,739
2026-09-14	NOK 5.90	NOK 5.94	NOK 5.75	NOK 5.80	142,449
2026-09-11	NOK 5.72	NOK 5.92	NOK 5.72	NOK 5.85	162,098
2026-09-10	NOK 5.77	NOK 5.87	NOK 5.71	NOK 5.72	99,604
2026-09-09	NOK 5.80	NOK 5.89	NOK 5.73	NOK 5.79	146,596
2026-09-08	NOK 5.79	NOK 5.80	NOK 5.71	NOK 5.72	102,160
2026-09-07	NOK 5.78	NOK 5.80	NOK 5.70	NOK 5.76	125,969
2026-09-04	NOK 5.70	NOK 5.78	NOK 5.66	NOK 5.68	119,670
2026-09-03	NOK 5.98	NOK 5.98	NOK 5.70	NOK 5.71	260,132
2026-09-02	NOK 5.71	NOK 5.82	NOK 5.70	NOK 5.80	116,810
2026-09-01	NOK 5.87	NOK 5.87	NOK 5.60	NOK 5.67	420,904
2026-08-31	NOK 5.90	NOK 6.02	NOK 5.87	NOK 5.97	538,467
2026-08-28	NOK 6.13	NOK 6.13	NOK 5.82	NOK 5.85	817,640
2026-08-27	NOK 6.13	NOK 6.13	NOK 5.84	NOK 5.84	610,501
2026-08-26	NOK 5.90	NOK 6.00	NOK 5.82	NOK 5.84	354,883
2026-08-25	NOK 5.95	NOK 6.10	NOK 5.90	NOK 5.90	367,267
2026-08-24	NOK 6.00	NOK 6.00	NOK 5.69	NOK 5.75	262,501
2026-08-21	NOK 5.75	NOK 5.82	NOK 5.71	NOK 5.74	194,167
2026-08-20	NOK 5.66	NOK 5.85	NOK 5.66	NOK 5.70	266,732
2026-08-19	NOK 5.80	NOK 5.94	NOK 5.70	NOK 5.70	234,415
2026-08-18	NOK 5.95	NOK 5.95	NOK 5.80	NOK 5.82	72,707
2026-08-17	NOK 5.90	NOK 5.93	NOK 5.79	NOK 5.80	395,334
2026-08-14	NOK 5.90	NOK 5.90	NOK 5.81	NOK 5.86	115,537
2026-08-13	NOK 5.85	NOK 5.87	NOK 5.50	NOK 5.76	511,164
2026-08-12	NOK 6.00	NOK 6.00	NOK 5.82	NOK 5.83	116,810
2026-08-11	NOK 6.00	NOK 6.00	NOK 5.86	NOK 5.89	133,165
2026-08-10	NOK 5.85	NOK 5.99	NOK 5.76	NOK 5.84	147,899
2026-08-07	NOK 5.85	NOK 5.85	NOK 5.62	NOK 5.75	307,695
2026-08-06	NOK 5.80	NOK 5.89	NOK 5.70	NOK 5.74	172,653
2026-08-05	NOK 5.76	NOK 5.77	NOK 5.66	NOK 5.70	202,504
2026-08-04	NOK 5.70	NOK 5.72	NOK 5.61	NOK 5.66	202,924
2026-08-03	NOK 5.70	NOK 5.80	NOK 5.60	NOK 5.65	154,096
2026-07-31	NOK 5.70	NOK 5.70	NOK 5.60	NOK 5.60	122,436
2026-07-30	NOK 5.60	NOK 5.68	NOK 5.60	NOK 5.63	23,357
2026-07-29	NOK 5.60	NOK 5.70	NOK 5.55	NOK 5.60	134,442
2026-07-28	NOK 5.52	NOK 5.62	NOK 5.52	NOK 5.60	25,655
2026-07-27	NOK 5.81	NOK 5.81	NOK 5.55	NOK 5.57	179,130
2026-07-24	NOK 5.70	NOK 5.73	NOK 5.45	NOK 5.60	291,060
2026-07-23	NOK 5.87	NOK 5.87	NOK 5.57	NOK 5.62	144,838
2026-07-22	NOK 5.87	NOK 5.87	NOK 5.56	NOK 5.65	84,934
2026-07-21	NOK 5.67	NOK 5.77	NOK 5.60	NOK 5.63	140,498
2026-07-20	NOK 5.62	NOK 5.62	NOK 5.53	NOK 5.56	48,375
2026-07-17	NOK 5.63	NOK 5.64	NOK 5.50	NOK 5.53	40,813
2026-07-16	NOK 5.55	NOK 5.63	NOK 5.51	NOK 5.56	32,648
2026-07-15	NOK 5.60	NOK 5.67	NOK 5.40	NOK 5.50	135,331
2026-07-14	NOK 5.66	NOK 5.70	NOK 5.54	NOK 5.58	82,767
2026-07-13	NOK 5.80	NOK 5.89	NOK 5.50	NOK 5.56	124,034
2026-07-10	NOK 5.60	NOK 5.78	NOK 5.60	NOK 5.66	125,446
2026-07-09	NOK 5.80	NOK 5.80	NOK 5.63	NOK 5.80	50,339
2026-07-08	NOK 5.81	NOK 5.81	NOK 5.50	NOK 5.70	367,950
2026-07-07	NOK 5.67	NOK 5.89	NOK 5.58	NOK 5.72	56,003
2026-07-06	NOK 5.47	NOK 5.66	NOK 5.47	NOK 5.64	96,409
2026-07-03	NOK 5.45	NOK 5.64	NOK 5.45	NOK 5.47	56,219
2026-07-02	NOK 5.27	NOK 5.63	NOK 5.27	NOK 5.40	83,701
2026-07-01	NOK 5.46	NOK 5.67	NOK 5.30	NOK 5.45	179,213
2026-06-30	NOK 5.39	NOK 5.55	NOK 5.32	NOK 5.40	97,953
2026-06-29	NOK 5.25	NOK 5.75	NOK 5.25	NOK 5.34	250,037
2026-06-26	NOK 5.33	NOK 5.40	NOK 5.20	NOK 5.23	155,059
2026-06-25	NOK 5.40	NOK 5.40	NOK 5.16	NOK 5.27	245,473
2026-06-24	NOK 5.20	NOK 5.44	NOK 5.20	NOK 5.35	145,653
2026-06-23	NOK 5.40	NOK 5.45	NOK 5.10	NOK 5.18	426,153
2026-06-22	NOK 5.28	NOK 5.36	NOK 5.28	NOK 5.31	96,115
2026-06-19	NOK 5.50	NOK 5.50	NOK 5.30	NOK 5.32	143,307
2026-06-18	NOK 5.50	NOK 5.55	NOK 5.30	NOK 5.30	233,017
2026-06-17	NOK 5.60	NOK 5.60	NOK 5.44	NOK 5.50	104,023
2026-06-16	NOK 5.60	NOK 5.61	NOK 5.45	NOK 5.45	134,494
2026-06-15	NOK 5.60	NOK 5.65	NOK 5.42	NOK 5.45	613,531
2026-06-12	NOK 5.70	NOK 5.70	NOK 5.51	NOK 5.54	366,122
2026-06-11	NOK 5.48	NOK 5.57	NOK 5.45	NOK 5.53	196,496
2026-06-10	NOK 5.60	NOK 5.60	NOK 5.42	NOK 5.52	132,907
2026-06-09	NOK 5.74	NOK 5.74	NOK 5.44	NOK 5.44	416,291
2026-06-08	NOK 5.84	NOK 5.84	NOK 5.55	NOK 5.67	165,754
2026-06-05	NOK 5.51	NOK 5.65	NOK 5.50	NOK 5.63	173,385
2026-06-04	NOK 5.60	NOK 5.72	NOK 5.55	NOK 5.60	278,135
2026-06-03	NOK 5.70	NOK 5.79	NOK 5.32	NOK 5.72	720,726
2026-06-02	NOK 5.80	NOK 5.87	NOK 5.71	NOK 5.79	226,634
2026-06-01	NOK 6.00	NOK 6.00	NOK 5.77	NOK 5.83	214,090
2026-05-29	NOK 5.95	NOK 5.95	NOK 5.74	NOK 5.90	707,145
2026-05-28	NOK 5.69	NOK 5.97	NOK 5.69	NOK 5.71	1,051,734
2026-05-27	NOK 5.34	NOK 5.80	NOK 5.30	NOK 5.64	1,043,540
2026-05-26	NOK 5.23	NOK 5.59	NOK 5.23	NOK 5.34	233,294
2026-05-22	NOK 5.04	NOK 5.38	NOK 5.04	NOK 5.25	319,873
2026-05-21	NOK 5.11	NOK 5.11	NOK 5.00	NOK 5.08	351,756
2026-05-20	NOK 5.11	NOK 5.14	NOK 4.98	NOK 5.00	470,673
2026-05-19	NOK 4.92	NOK 5.05	NOK 4.92	NOK 5.01	374,630
2026-05-18	NOK 4.95	NOK 5.02	NOK 4.88	NOK 4.90	302,742
2026-05-15	NOK 4.86	NOK 4.98	NOK 4.86	NOK 4.98	436,064
2026-05-13	NOK 4.84	NOK 4.92	NOK 4.82	NOK 4.84	278,448
2026-05-12	NOK 5.00	NOK 5.00	NOK 4.80	NOK 4.85	446,661
2026-05-11	NOK 4.85	NOK 4.99	NOK 4.75	NOK 4.85	320,067
2026-05-08	NOK 4.70	NOK 4.90	NOK 4.70	NOK 4.85	485,453
2026-05-07	NOK 4.70	NOK 4.79	NOK 4.65	NOK 4.76	192,158
2026-05-06	NOK 4.76	NOK 4.76	NOK 4.70	NOK 4.72	267,235
2026-05-05	NOK 4.80	NOK 4.86	NOK 4.74	NOK 4.77	511,147
2026-05-04	NOK 5.12	NOK 5.12	NOK 4.76	NOK 4.86	565,310
2026-04-30	NOK 4.92	NOK 5.14	NOK 4.80	NOK 4.85	416,371
2026-04-29	NOK 5.00	NOK 5.00	NOK 4.86	NOK 4.90	707,314
2026-04-28	NOK 4.82	NOK 4.92	NOK 4.80	NOK 4.90	340,139
2026-04-27	NOK 5.24	NOK 5.24	NOK 4.76	NOK 4.76	1,499,597
2026-04-24	NOK 5.00	NOK 5.20	NOK 4.82	NOK 4.85	1,656,820
2026-04-23	NOK 4.90	NOK 5.05	NOK 4.85	NOK 4.95	1,076,313
2026-04-22	NOK 4.85	NOK 4.97	NOK 4.78	NOK 4.80	3,629,104
2026-04-21	NOK 4.69	NOK 4.83	NOK 4.57	NOK 4.60	2,611,299
2026-04-20	NOK 4.64	NOK 4.80	NOK 4.46	NOK 4.48	551,261
2026-04-17	NOK 4.50	NOK 4.55	NOK 4.44	NOK 4.44	400,952
2026-04-16	NOK 4.52	NOK 4.55	NOK 4.44	NOK 4.44	1,040,436
2026-04-15	NOK 4.41	NOK 4.65	NOK 4.41	NOK 4.41	731,500
2026-04-14	NOK 4.66	NOK 4.66	NOK 4.45	NOK 4.45	619,524
2026-04-13	NOK 4.79	NOK 4.79	NOK 4.55	NOK 4.55	701,254
2026-04-10	NOK 4.56	NOK 4.61	NOK 4.50	NOK 4.50	492,933
2026-04-09	NOK 4.65	NOK 4.65	NOK 4.50	NOK 4.50	1,059,307
2026-04-08	NOK 4.60	NOK 4.60	NOK 4.49	NOK 4.50	1,878,980
2026-04-07	NOK 4.69	NOK 4.75	NOK 4.57	NOK 4.57	887,822
2026-04-01	NOK 4.51	NOK 4.53	NOK 4.48	NOK 4.49	368,751
2026-03-31	NOK 4.69	NOK 4.70	NOK 4.50	NOK 4.50	644,956
2026-03-30	NOK 4.69	NOK 4.69	NOK 4.46	NOK 4.48	996,568
2026-03-27	NOK 4.50	NOK 4.69	NOK 4.40	NOK 4.40	894,960
2026-03-26	NOK 4.65	NOK 4.70	NOK 4.37	NOK 4.44	9,071,115
2026-03-25	NOK 4.20	NOK 4.75	NOK 4.10	NOK 4.50	1,188,753