7.82
-0.18(-2.25%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1,798 |
| February 19, 2026 | 8 | 8 | 8 | 8 | 8 | 5,616 |
| February 17, 2026 | 9.08 | 8.09 | 8.09 | 9.08 | 8.01 | 62,193 |
| February 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2,496 |
| February 12, 2026 | 8.8 | 8.81 | 8.81 | 8.81 | 8.79 | 6,985 |
| February 05, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 990 |
| February 04, 2026 | 8.81 | 8.82 | 8.82 | 8.82 | 8.81 | 2,256 |
| February 03, 2026 | 9.05 | 9.01 | 9.01 | 9.05 | 9.01 | 2,854 |
| January 30, 2026 | 9.18 | 9.14 | 9.14 | 9.18 | 9.14 | 8,194 |
| January 29, 2026 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 1 |
| January 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10 |
| January 27, 2026 | 9.5 | 9.55 | 9.55 | 9.55 | 9.5 | 21,567 |
| January 23, 2026 | 9.61 | 9.65 | 9.65 | 9.65 | 9.61 | 3,374 |
| January 21, 2026 | 9.1 | 9.19 | 9.19 | 9.19 | 9.1 | 5,098 |
| January 19, 2026 | 9.49 | 9.31 | 9.31 | 9.53 | 9.31 | 5,351 |
| January 16, 2026 | 9.25 | 9.35 | 9.35 | 9.35 | 9.25 | 3,464 |
| January 15, 2026 | 9.01 | 9.04 | 9.04 | 9.04 | 9.01 | 5,119 |
| January 09, 2026 | 8.76 | 8.86 | 8.86 | 8.88 | 8.76 | 7,145 |
| January 08, 2026 | 8.9 | 8.8 | 8.8 | 8.9 | 8.8 | 9,662 |
| January 07, 2026 | 8.94 | 8.93 | 8.93 | 8.94 | 8.93 | 6,119 |
| January 06, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 76 |
| January 05, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4,212 |
| January 02, 2026 | 9.42 | 9.18 | 9.18 | 9.42 | 9.18 | 13,275 |
| December 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 2,281 |
| December 23, 2025 | 9.4 | 9.39 | 9.39 | 9.4 | 9.39 | 4,963 |
| December 17, 2025 | 9.27 | 9.1 | 9.1 | 9.27 | 9.1 | 11,196 |
| December 16, 2025 | 9.4 | 9.05 | 9.05 | 9.4 | 9.05 | 1,031 |
| December 15, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 6,596 |
| December 11, 2025 | 8.7 | 8.74 | 8.74 | 8.76 | 8.62 | 13,101 |
| December 09, 2025 | 8.57 | 8.88 | 8.88 | 8.88 | 8.57 | 6,627 |
| December 08, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1,580 |
| December 05, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 3,624 |
| December 02, 2025 | 8.44 | 8.4 | 8.4 | 8.44 | 8.4 | 111,506 |
| December 01, 2025 | 7.86 | 7.86 | 7.86 | 7.99 | 7.85 | 400 |
| November 28, 2025 | 7.56 | 7.64 | 7.64 | 7.64 | 7.52 | 22,129 |
| November 27, 2025 | 7.7 | 7.62 | 7.62 | 7.7 | 7.58 | 46,548 |
| November 24, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 191 |
| November 21, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 61,868 |
| November 17, 2025 | 6.92 | 6.96 | 6.96 | 6.96 | 6.92 | 5,353 |
| November 14, 2025 | 6.94 | 7.03 | 7.03 | 7.03 | 6.94 | 3,077 |
| November 13, 2025 | 7.09 | 7.07 | 7.07 | 7.09 | 7.07 | 7,676 |
| November 12, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 856 |
| November 07, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8 |
| November 06, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 1,557 |
| November 05, 2025 | 7.37 | 7.33 | 7.33 | 7.38 | 7.33 | 5,942 |
| November 04, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 28 |
| November 03, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 5,346 |
| October 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 118 |
| October 30, 2025 | 7.69 | 7.6 | 7.6 | 7.71 | 7.6 | 3,486 |
| October 29, 2025 | 7.87 | 7.86 | 7.86 | 7.87 | 7.86 | 5,223 |
| October 28, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2,588 |
| October 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 3,166 |
| October 24, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.8 | 4,224 |
| October 23, 2025 | 7.94 | 7.82 | 7.82 | 7.94 | 7.79 | 1,172 |
| October 22, 2025 | 7.94 | 7.88 | 7.88 | 7.94 | 7.86 | 224,501 |
| October 21, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 250,000 |