76.95
+0.025(+0.03%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 76.5 | 76.93 | 76.93 | 77.25 | 76.5 | 58,799 |
| January 12, 2026 | 76.75 | 76.7 | 76.7 | 77.6 | 76.5 | 23,974 |
| January 09, 2026 | 76.5 | 76.8 | 76.8 | 77.2 | 75.4 | 140,033 |
| January 08, 2026 | 77.4 | 76.91 | 76.91 | 78.88 | 74.9 | 31,372 |
| January 07, 2026 | 75.88 | 75.87 | 75.87 | 76.8 | 74.93 | 51,072 |
| January 06, 2026 | 74.25 | 75.25 | 75.25 | 75.25 | 74.25 | 6,625 |
| January 05, 2026 | 74.95 | 74.15 | 74.15 | 75.1 | 74.15 | 209 |
| January 02, 2026 | 73.5 | 74.13 | 74.13 | 74.55 | 73.5 | 3,156 |
| December 30, 2025 | 74.05 | 73.19 | 73.19 | 74.05 | 72.7 | 27,762 |
| December 29, 2025 | 72.55 | 72.43 | 72.43 | 72.85 | 72 | 7,539 |
| December 23, 2025 | 71.6 | 71.85 | 71.85 | 72.3 | 71.4 | 33,918 |
| December 22, 2025 | 70.53 | 70.33 | 70.33 | 70.65 | 69.95 | 55,091 |
| December 19, 2025 | 69.45 | 69.14 | 69.14 | 69.45 | 68.6 | 140,143 |
| December 18, 2025 | 67.75 | 67.91 | 67.91 | 68.15 | 67.75 | 39,634 |
| December 17, 2025 | 68.35 | 67.72 | 67.72 | 68.35 | 67.15 | 119,123 |
| December 16, 2025 | 66.83 | 66.64 | 66.64 | 67.13 | 66.55 | 2,198 |
| December 15, 2025 | 67.6 | 67.7 | 67.7 | 67.93 | 67.6 | 94,377 |
| December 12, 2025 | 70.5 | 68.1 | 68.1 | 70.5 | 68.1 | 50,670 |
| December 11, 2025 | 68 | 68.66 | 68.66 | 69 | 68 | 49,339 |
| December 10, 2025 | 67.4 | 67.04 | 67.04 | 68.15 | 66.15 | 70,937 |
| December 09, 2025 | 64.22 | 64.45 | 64.45 | 64.45 | 63.63 | 27,969 |
| December 08, 2025 | 62.2 | 62.2 | 62.2 | 62.9 | 62.05 | 28,080 |
| December 05, 2025 | 61.83 | 62.18 | 62.18 | 62.4 | 61.83 | 8,520 |
| December 04, 2025 | 61.53 | 61.91 | 61.91 | 62.25 | 61.2 | 4,217 |
| December 03, 2025 | 61.1 | 61.24 | 61.24 | 61.27 | 60.93 | 11,992 |
| December 02, 2025 | 61.05 | 60.17 | 60.17 | 61.05 | 59.7 | 41,036 |
| December 01, 2025 | 59.8 | 59.15 | 59.15 | 59.8 | 57.9 | 46,386 |
| November 28, 2025 | 59.5 | 59.83 | 59.83 | 60.43 | 59 | 20,902 |
| November 27, 2025 | 57.7 | 58.02 | 58.02 | 59.33 | 57.7 | 37,061 |
| November 26, 2025 | 57.95 | 57.61 | 57.61 | 58.05 | 57.1 | 34,538 |
| November 25, 2025 | 60.3 | 60.68 | 60.68 | 60.8 | 60 | 2,338 |
| November 24, 2025 | 60.8 | 60.79 | 60.79 | 61.1 | 59.75 | 131,773 |
| November 21, 2025 | 64.1 | 61.55 | 61.55 | 64.1 | 61 | 100,864 |
| November 20, 2025 | 66.85 | 65.8 | 65.8 | 66.85 | 65.1 | 45,525 |
| November 19, 2025 | 64.75 | 64.87 | 64.87 | 65 | 64 | 132,446 |
| November 18, 2025 | 66.3 | 65.25 | 65.25 | 66.3 | 65.25 | 65,127 |
| November 17, 2025 | 67.2 | 67.28 | 67.28 | 67.65 | 66.6 | 8,171 |
| November 14, 2025 | 66.75 | 65.64 | 65.64 | 66.8 | 65.3 | 17,656 |
| November 13, 2025 | 68.1 | 67.93 | 67.93 | 68.15 | 67.7 | 56,586 |
| November 12, 2025 | 69.6 | 68.32 | 68.32 | 69.6 | 67.28 | 9,457 |
| November 11, 2025 | 69.65 | 70.11 | 70.11 | 70.11 | 69.35 | 9,479 |
| November 10, 2025 | 69.25 | 69.9 | 69.9 | 70.45 | 69.25 | 14,632 |
| November 07, 2025 | 70.45 | 68.8 | 68.8 | 70.45 | 68.5 | 6,924 |
| November 06, 2025 | 72.15 | 71.65 | 71.65 | 72.5 | 71.55 | 10,773 |
| November 05, 2025 | 73.7 | 72.75 | 72.75 | 73.7 | 72.35 | 5,803 |
| November 04, 2025 | 74.4 | 74.05 | 74.05 | 74.9 | 74.05 | 23,226 |
| November 03, 2025 | 75.8 | 76.02 | 76.02 | 76.02 | 75.15 | 1,737 |
| October 31, 2025 | 74.15 | 75.25 | 75.25 | 76.85 | 74.15 | 12,883 |
| October 30, 2025 | 75.1 | 75.13 | 75.13 | 75.75 | 74.05 | 15,184 |
| October 29, 2025 | 74.85 | 76.48 | 76.48 | 76.6 | 74.85 | 35,988 |
| October 28, 2025 | 74.75 | 75.31 | 75.31 | 75.85 | 74.65 | 107,821 |
| October 27, 2025 | 72.65 | 74.8 | 74.8 | 75.25 | 72.22 | 38,121 |
| October 24, 2025 | 68.6 | 70.28 | 70.28 | 71.85 | 67.85 | 168,509 |
| October 23, 2025 | 65.65 | 65.95 | 65.95 | 70.9 | 65.65 | 21,457 |
| October 22, 2025 | 61.6 | 61.82 | 61.82 | 61.82 | 61.53 | 9,702 |
| October 21, 2025 | 61 | 61.23 | 61.23 | 61.23 | 59.85 | 21,021 |
| October 20, 2025 | 56.7 | 56.6 | 56.6 | 61 | 56.25 | 24,997 |
| October 17, 2025 | 57.25 | 56.95 | 56.95 | 57.25 | 56.25 | 58,309 |
| October 16, 2025 | 57.35 | 57.84 | 57.84 | 57.84 | 57.3 | 41,690 |
| October 15, 2025 | 57.6 | 58.05 | 58.05 | 58.25 | 57.6 | 4,916 |