68.80
-2.85(-3.98%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 58.05 | 57.6 | 57.6 | 58.5 | 57.6 | 57,968 |
| October 13, 2025 | 58.1 | 58.15 | 58.15 | 58.15 | 57.58 | 5,359 |
| October 10, 2025 | 58.55 | 58.4 | 58.4 | 58.55 | 58.4 | 1,691 |
| October 09, 2025 | 59.5 | 59.2 | 59.2 | 59.5 | 58.8 | 3,640 |
| October 08, 2025 | 59.55 | 58.96 | 58.96 | 59.55 | 58.96 | 4,147 |
| October 07, 2025 | 60.1 | 59.85 | 59.85 | 60.1 | 59.6 | 7,150 |
| October 06, 2025 | 59.5 | 59 | 59 | 59.6 | 58.75 | 51,029 |
| October 03, 2025 | 60 | 58.88 | 58.88 | 60 | 58.88 | 3,856 |
| October 02, 2025 | 59.45 | 59.8 | 59.8 | 59.9 | 59.18 | 37,400 |
| October 01, 2025 | 58.4 | 58.93 | 58.93 | 59.08 | 58.4 | 15,977 |
| September 30, 2025 | 57.75 | 58.3 | 58.3 | 58.4 | 57.75 | 325 |
| September 29, 2025 | 58.65 | 58.71 | 58.71 | 58.71 | 58 | 11,447 |
| September 26, 2025 | 59.33 | 59.27 | 59.27 | 59.53 | 58.98 | 49,636 |
| September 25, 2025 | 60 | 59.7 | 59.7 | 60 | 59.23 | 10,130 |
| September 24, 2025 | 61.93 | 61.65 | 61.65 | 61.93 | 60.4 | 3,759 |
| September 23, 2025 | 61.95 | 61.86 | 61.86 | 61.95 | 61.58 | 9,245 |
| September 22, 2025 | 61.7 | 62.11 | 62.11 | 62.4 | 61.7 | 88,682 |
| September 19, 2025 | 61.45 | 61.1 | 61.1 | 61.45 | 60.5 | 102,848 |
| September 18, 2025 | 61.6 | 61 | 61 | 61.6 | 60.9 | 8,314 |
| September 17, 2025 | 62 | 61 | 61 | 62 | 61 | 25,628 |
| September 16, 2025 | 63.1 | 62.65 | 62.65 | 63.1 | 61.85 | 10,941 |
| September 15, 2025 | 62.73 | 63.39 | 63.39 | 63.7 | 62.65 | 4,740 |
| September 12, 2025 | 62.3 | 62.28 | 62.28 | 62.9 | 61.5 | 4,028 |
| September 11, 2025 | 61.2 | 61.81 | 61.81 | 62.55 | 61.2 | 5,130 |
| September 10, 2025 | 59.8 | 60.33 | 60.33 | 61.1 | 59.02 | 31,868 |
| September 09, 2025 | 58.73 | 58.74 | 58.74 | 59.15 | 58.3 | 38,822 |
| September 08, 2025 | 58.75 | 58.7 | 58.7 | 59.1 | 58.45 | 7,148 |
| 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 |