273.00
+5(+1.87%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 268.5 | 273 | 273 | 273.5 | 268.5 | 989 |
| September 24, 2025 | 265.5 | 268 | 268 | 268 | 265.5 | 1,127 |
| September 23, 2025 | 265 | 270 | 270 | 270 | 265 | 287 |
| September 22, 2025 | 267.5 | 267 | 267 | 268 | 267 | 3,109 |
| September 19, 2025 | 270 | 271 | 271 | 272 | 270 | 756 |
| September 18, 2025 | 273 | 272 | 272 | 274 | 272 | 2,454 |
| September 17, 2025 | 274 | 273 | 273 | 274 | 270 | 876 |
| September 16, 2025 | 275 | 274 | 274 | 275 | 274 | 713 |
| September 15, 2025 | 276 | 276 | 276 | 276 | 276 | 333 |
| September 12, 2025 | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | 24 |
| September 11, 2025 | 277 | 275 | 275 | 278 | 275 | 117 |
| September 10, 2025 | 280 | 280 | 280 | 280 | 280 | 12 |
| September 08, 2025 | 279 | 280 | 280 | 280 | 279 | 282 |
| September 05, 2025 | 277 | 277 | 277 | 277 | 277 | 18 |
| September 04, 2025 | 276 | 276 | 276 | 276 | 276 | 21 |
| September 03, 2025 | 281 | 275 | 275 | 281 | 275 | 3,520 |
| September 02, 2025 | 287 | 287 | 287 | 287 | 287 | 234 |
| August 28, 2025 | 288 | 288 | 288 | 288 | 288 | 249 |
| August 26, 2025 | 292 | 292 | 292 | 292 | 292 | 11 |
| August 22, 2025 | 284 | 284 | 284 | 284 | 284 | 16 |
| August 21, 2025 | 288 | 288 | 288 | 288 | 288 | 35 |
| August 20, 2025 | 288 | 288 | 288 | 289 | 288 | 59 |
| August 18, 2025 | 292 | 289 | 289 | 292 | 288 | 120 |
| August 15, 2025 | 298 | 296 | 296 | 298 | 295 | 80 |
| August 14, 2025 | 309 | 303 | 303 | 309 | 303 | 2,436 |
| August 13, 2025 | 315 | 315 | 315 | 316 | 314 | 488 |
| August 12, 2025 | 307 | 312 | 312 | 312 | 307 | 311 |
| August 11, 2025 | 305 | 303 | 303 | 305 | 303 | 868 |
| August 08, 2025 | 304 | 306 | 306 | 306 | 304 | 1 |
| August 01, 2025 | 290 | 290 | 290 | 290 | 290 | 51 |
| July 31, 2025 | 300 | 297 | 297 | 300 | 297 | 22 |
| July 30, 2025 | 301 | 297 | 297 | 301 | 297 | 68 |
| July 29, 2025 | 294.5 | 299 | 299 | 299 | 293.5 | 191 |
| July 22, 2025 | 293 | 293 | 293 | 293 | 293 | 0 |
| July 21, 2025 | 298.5 | 296 | 296 | 298.5 | 296 | 94 |
| July 18, 2025 | 296 | 295 | 295 | 296 | 294.5 | 229 |
| July 17, 2025 | 294.5 | 294.5 | 294.5 | 294.5 | 294.5 | 9 |
| July 16, 2025 | 292.5 | 292.5 | 292.5 | 292.5 | 292.5 | 255 |
| July 14, 2025 | 293.82 | 294 | 294 | 294 | 293.82 | 18 |
| July 11, 2025 | 295 | 296 | 296 | 296 | 295 | 2,749 |
| July 10, 2025 | 297 | 297 | 297 | 297 | 297 | 10 |
| July 07, 2025 | 303 | 298 | 298 | 303 | 298 | 540 |
| July 04, 2025 | 301 | 304 | 304 | 304 | 300 | 4,992 |
| July 03, 2025 | 299 | 299 | 299 | 299 | 297.5 | 3,924 |
| July 02, 2025 | 291 | 295 | 295 | 295 | 291 | 4,697 |
| July 01, 2025 | 294 | 293 | 293 | 294 | 293 | 15 |
| June 30, 2025 | 292 | 292 | 292 | 293 | 291.5 | 334 |
| June 27, 2025 | 294 | 294 | 294 | 294 | 294 | 1,411 |
| June 26, 2025 | 293.5 | 293.5 | 293.5 | 293.5 | 293.5 | 49 |
| June 25, 2025 | 291.5 | 292 | 292 | 292 | 291 | 613 |
| June 24, 2025 | 288 | 288 | 288 | 288 | 288 | 880 |
| June 23, 2025 | 285.5 | 285.5 | 285.5 | 285.5 | 285.5 | 786 |
| June 20, 2025 | 284 | 284 | 284 | 284 | 284 | 46 |
| June 19, 2025 | 283 | 281 | 281 | 283 | 281 | 1 |
| June 18, 2025 | 279 | 278 | 278 | 279 | 278 | 1,313 |
| June 17, 2025 | 278 | 278 | 278 | 278 | 278 | 10,000 |
| June 16, 2025 | 278 | 281 | 281 | 282 | 278 | 550 |
| June 10, 2025 | 278 | 278 | 278 | 278 | 278 | 139 |
| June 04, 2025 | 278 | 278 | 278 | 278 | 278 | 154 |
| May 30, 2025 | 267 | 267 | 267 | 267 | 267 | 53 |