7.76
-0.325(-4.02%)
Currency In NOK
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 8.12 | 8.08 | 8.08 | 8.12 | 8.08 | 737 |
October 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3,088 |
October 15, 2025 | 7.94 | 8.17 | 8.17 | 8.17 | 7.94 | 58 |
October 14, 2025 | 8.28 | 8.1 | 8.1 | 8.28 | 8.1 | 72 |
October 13, 2025 | 9.16 | 8.91 | 8.91 | 9.16 | 8.9 | 9,186 |
October 10, 2025 | 9.24 | 9.21 | 9.21 | 9.24 | 9.21 | 76,620 |
October 08, 2025 | 9.9 | 9.81 | 9.81 | 9.93 | 9.81 | 1,164 |
October 07, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 922 |
October 06, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 160,926 |
October 03, 2025 | 9.14 | 9.02 | 9.02 | 9.14 | 9.02 | 58,119 |
October 02, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 118 |
October 01, 2025 | 8.94 | 8.86 | 8.86 | 8.94 | 8.86 | 3,712 |
September 30, 2025 | 8.85 | 9.22 | 9.22 | 9.22 | 8.81 | 7,293 |
September 29, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 50,000 |
September 23, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 20,000 |
September 22, 2025 | 8.55 | 8.64 | 8.64 | 8.64 | 8.55 | 150,000 |
September 18, 2025 | 8.73 | 8.74 | 8.74 | 8.74 | 8.73 | 908 |
September 15, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2,384 |
September 12, 2025 | 8.71 | 8.71 | 8.71 | 8.72 | 8.69 | 2,635 |
September 11, 2025 | 8.32 | 8.37 | 8.37 | 8.37 | 8.32 | 8,118 |
September 10, 2025 | 8.32 | 8.27 | 8.27 | 8.32 | 8.27 | 4,238 |
September 08, 2025 | 8 | 8.15 | 8.15 | 8.15 | 8 | 6,251 |
September 04, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 140,000 |
September 03, 2025 | 7.27 | 7.28 | 7.28 | 7.28 | 7.27 | 101,494 |
September 02, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2.4M |
September 01, 2025 | 7.63 | 7.64 | 7.64 | 7.73 | 7.63 | 2,097 |
August 29, 2025 | 7.06 | 7.13 | 7.13 | 7.13 | 7.06 | 5,062 |
August 22, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 228 |
August 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1,470 |
August 18, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1,500 |
August 15, 2025 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 70 |
August 13, 2025 | 7.25 | 7.19 | 7.19 | 7.25 | 7.19 | 2,151 |
August 12, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 100 |
August 11, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 614 |
August 08, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 212 |
August 07, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 2,218 |
August 06, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1,336 |
July 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3,861 |
July 30, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 12,000 |
July 24, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 4,078 |
July 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 362 |
July 17, 2025 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 278 |
July 15, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 121 |
July 14, 2025 | 6.87 | 6.86 | 6.86 | 6.87 | 6.86 | 4,103 |
July 11, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 200,000 |
July 10, 2025 | 6.68 | 6.82 | 6.82 | 6.82 | 6.68 | 20,153 |
July 04, 2025 | 6.9 | 6.8 | 6.8 | 6.91 | 6.77 | 68,508 |
July 03, 2025 | 6.68 | 6.62 | 6.62 | 6.68 | 6.62 | 7,679 |
July 02, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1,500 |
June 30, 2025 | 6.82 | 6.89 | 6.89 | 6.89 | 6.82 | 79 |
June 27, 2025 | 6.54 | 6.51 | 6.51 | 6.54 | 6.51 | 397,356 |
June 25, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 8,000 |
June 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 130 |