58.24
+1.64133(+2.90%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 58.2 | 58.24 | 58.24 | 58.28 | 57.78 | 1,592 |
| September 04, 2025 | 56.5 | 56.6 | 56.6 | 56.95 | 56.25 | 3,309 |
| September 03, 2025 | 57.7 | 57.45 | 57.45 | 57.8 | 56.45 | 3,616 |
| September 02, 2025 | 58.45 | 56.75 | 56.75 | 58.45 | 56.7 | 63,659 |
| September 01, 2025 | 58.13 | 58.1 | 58.1 | 58.13 | 57.8 | 1,449 |
| August 29, 2025 | 57.65 | 58.8 | 58.8 | 59.15 | 57.65 | 13,058 |
| August 28, 2025 | 56.68 | 57.15 | 57.15 | 57.5 | 56.6 | 17,906 |
| August 27, 2025 | 56.55 | 56.7 | 56.7 | 56.9 | 56.35 | 14,816 |
| August 26, 2025 | 56.15 | 56.25 | 56.25 | 57.2 | 55.8 | 4,138 |
| August 22, 2025 | 57 | 56.71 | 56.71 | 57.4 | 56.2 | 49,989 |
| August 21, 2025 | 57.1 | 57.26 | 57.26 | 57.7 | 57.1 | 23,513 |
| August 20, 2025 | 56.1 | 56.75 | 56.75 | 57.05 | 56.1 | 27,002 |
| August 19, 2025 | 60.95 | 57.56 | 57.56 | 60.95 | 56.7 | 47,380 |
| August 18, 2025 | 59.55 | 60.36 | 60.36 | 61.35 | 59.55 | 2,421 |
| August 15, 2025 | 60.8 | 60.19 | 60.19 | 60.8 | 60.1 | 35,750 |
| August 14, 2025 | 60.9 | 60.79 | 60.79 | 61.45 | 60.79 | 9,028 |
| August 13, 2025 | 60.95 | 61.14 | 61.14 | 61.5 | 60.2 | 1,594 |
| August 12, 2025 | 60.35 | 60.68 | 60.68 | 60.9 | 60.3 | 7,750 |
| August 11, 2025 | 60 | 59.76 | 59.76 | 60.4 | 58.75 | 17,739 |
| August 08, 2025 | 61.6 | 61.36 | 61.36 | 61.9 | 61.3 | 6,557 |
| August 07, 2025 | 61.4 | 61.29 | 61.29 | 61.75 | 60.5 | 8,838 |
| August 06, 2025 | 61.7 | 61.45 | 61.45 | 61.75 | 61.25 | 5,562 |
| August 05, 2025 | 62.15 | 62.39 | 62.39 | 63 | 61.93 | 9,267 |
| August 04, 2025 | 63 | 62.5 | 62.5 | 63.35 | 62 | 9,529 |
| August 01, 2025 | 62.9 | 62.54 | 62.54 | 63.03 | 62.15 | 17,219 |
| July 31, 2025 | 63.18 | 63.1 | 63.1 | 63.3 | 62.4 | 15,330 |
| July 30, 2025 | 61.7 | 61.76 | 61.76 | 62 | 61.6 | 3,017 |
| July 29, 2025 | 61.15 | 61.66 | 61.66 | 62.1 | 61.15 | 6,474 |
| July 28, 2025 | 61.4 | 61.56 | 61.56 | 61.82 | 61.2 | 16,053 |
| July 25, 2025 | 61.6 | 62.15 | 62.15 | 62.3 | 60.8 | 40,806 |
| July 24, 2025 | 62.8 | 63.5 | 63.5 | 63.5 | 61.95 | 11,125 |
| July 23, 2025 | 64.25 | 62.97 | 62.97 | 64.25 | 62.7 | 98,648 |
| July 22, 2025 | 65.2 | 64.8 | 64.8 | 65.2 | 64.2 | 40,010 |
| July 21, 2025 | 66.85 | 65.7 | 65.7 | 66.85 | 65.25 | 12,657 |
| July 18, 2025 | 66.8 | 66.35 | 66.35 | 66.95 | 66.1 | 28,909 |
| July 17, 2025 | 65.6 | 65.45 | 65.45 | 66.6 | 65.35 | 13,077 |
| July 16, 2025 | 67 | 66.56 | 66.56 | 67 | 65.7 | 45,781 |
| July 15, 2025 | 67.65 | 66.77 | 66.77 | 67.65 | 66.4 | 49,289 |
| July 14, 2025 | 60.53 | 66.85 | 66.85 | 66.85 | 60.35 | 137,917 |
| July 11, 2025 | 59 | 58.91 | 58.91 | 60.95 | 57.25 | 63,770 |
| July 10, 2025 | 61.1 | 60.59 | 60.59 | 61.25 | 60.45 | 31,579 |
| July 09, 2025 | 60.98 | 60.94 | 60.94 | 61.45 | 60.25 | 51,780 |
| July 08, 2025 | 61.4 | 61.31 | 61.31 | 62 | 60.85 | 13,560 |
| July 07, 2025 | 61.75 | 61.85 | 61.85 | 62.08 | 61.1 | 21,246 |
| July 04, 2025 | 61.23 | 61.52 | 61.52 | 61.75 | 61.23 | 6,028 |
| July 03, 2025 | 59.9 | 60.61 | 60.61 | 61.1 | 59.9 | 12,535 |
| July 02, 2025 | 61.75 | 60.93 | 60.93 | 62.3 | 59.85 | 45,373 |
| July 01, 2025 | 63.35 | 62.92 | 62.92 | 63.35 | 61.8 | 58,535 |
| June 30, 2025 | 61.2 | 62.15 | 62.15 | 62.6 | 60.88 | 16,608 |
| June 27, 2025 | 61.55 | 60.5 | 60.5 | 61.55 | 60.05 | 18,667 |
| June 26, 2025 | 59.85 | 60.8 | 60.8 | 61.2 | 59.85 | 16,123 |
| June 25, 2025 | 58.95 | 59.23 | 59.23 | 59.75 | 57.73 | 47,818 |
| June 24, 2025 | 59 | 58.95 | 58.95 | 59.2 | 58.5 | 10,827 |
| June 23, 2025 | 58.25 | 58.61 | 58.61 | 59.2 | 58.25 | 8,363 |
| June 20, 2025 | 59.6 | 59.1 | 59.1 | 59.6 | 58.55 | 5,661 |
| June 19, 2025 | 57.15 | 58.18 | 58.18 | 58.95 | 57.15 | 20,807 |
| June 18, 2025 | 55.65 | 57.4 | 57.4 | 57.4 | 55.65 | 6,023 |
| June 17, 2025 | 56 | 55.35 | 55.35 | 56 | 55.35 | 12,739 |
| June 16, 2025 | 55.35 | 55.69 | 55.69 | 56.8 | 55.1 | 38,512 |
| June 13, 2025 | 57.8 | 57.51 | 57.51 | 57.8 | 57.23 | 10,060 |
