7.35
+0.05(+0.68%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 8.07 | 7.76 | 7.76 | 8.07 | 7.76 | 177,563 |
| 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 |