8.38
-0.63(-6.99%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 20, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 71 |
| June 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 19 |
| June 18, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 3,000 |
| June 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3,962 |
| June 16, 2025 | 6.17 | 6.21 | 6.21 | 6.23 | 6.16 | 22,280 |
| June 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 100 |
| June 12, 2025 | 6.14 | 6 | 6 | 6.14 | 6 | 25,058 |
| June 11, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.16 | 54 |
| June 10, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.23 | 210,071 |
| June 06, 2025 | 6.43 | 6.33 | 6.33 | 6.43 | 6.33 | 19,953 |
| June 05, 2025 | 6.15 | 6.36 | 6.36 | 6.39 | 6.15 | 103,358 |
| June 04, 2025 | 6.02 | 6.03 | 6.03 | 6.03 | 6.02 | 51,887 |
| June 03, 2025 | 6.43 | 6.08 | 6.08 | 6.43 | 6.08 | 861 |
| June 02, 2025 | 5.88 | 6.43 | 6.43 | 6.6 | 5.88 | 10,734 |
| May 30, 2025 | 5.37 | 5.56 | 5.56 | 5.61 | 5.37 | 30,783 |