2.19
+0(+0.00%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1,670 |
| August 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 16,901 |
| August 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 13,389 |
| August 12, 2025 | 2.2 | 2.19 | 2.19 | 2.2 | 2.19 | 1,528 |
| August 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 4,475 |
| August 08, 2025 | 2.18 | 2.19 | 2.19 | 2.19 | 2.18 | 3,442 |
| August 07, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 4,504 |
| August 06, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 12 |
| August 05, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1,613 |
| August 04, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 8,152 |
| August 01, 2025 | 2.2 | 2.19 | 2.19 | 2.2 | 2.19 | 1,827 |
| July 31, 2025 | 2.22 | 2.22 | 2.22 | 2.23 | 2.22 | 1,254 |
| July 30, 2025 | 2.22 | 2.22 | 2.22 | 2.23 | 2.22 | 3,242 |
| July 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 11,417 |
| July 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4,807 |
| July 25, 2025 | 2.23 | 2.22 | 2.22 | 2.24 | 2.22 | 3,981 |
| July 24, 2025 | 2.27 | 2.24 | 2.24 | 2.27 | 2.23 | 6,873 |
| July 23, 2025 | 2.25 | 2.27 | 2.27 | 2.27 | 2.24 | 15,945 |
| July 22, 2025 | 2.27 | 2.29 | 2.29 | 2.29 | 2.27 | 4,542 |
| July 21, 2025 | 2.21 | 2.25 | 2.25 | 2.25 | 2.21 | 40,948 |
| July 18, 2025 | 2.22 | 2.23 | 2.23 | 2.24 | 2.22 | 17,854 |
| July 17, 2025 | 2.25 | 2.25 | 2.25 | 2.26 | 2.25 | 14,030 |
| July 16, 2025 | 2.33 | 2.21 | 2.21 | 2.33 | 2.21 | 9,632 |
| July 15, 2025 | 2.46 | 2.48 | 2.48 | 2.49 | 2.46 | 1,526 |
| July 14, 2025 | 2.23 | 2.41 | 2.41 | 2.52 | 2.23 | 8,889 |
| July 11, 2025 | 2.34 | 2.2 | 2.2 | 2.34 | 2.2 | 4,108 |
| July 10, 2025 | 2.3 | 2.32 | 2.32 | 2.4 | 2.3 | 695 |
| July 09, 2025 | 2.19 | 2.31 | 2.31 | 2.48 | 2.19 | 54,541 |
| July 08, 2025 | 2.14 | 2.15 | 2.15 | 2.15 | 2.13 | 9,781 |
| July 07, 2025 | 2.16 | 2.15 | 2.15 | 2.17 | 2.13 | 26,881 |
| July 04, 2025 | 2.42 | 2.32 | 2.32 | 2.42 | 2.32 | 31,896 |
| July 03, 2025 | 2.57 | 2.45 | 2.45 | 2.59 | 2.43 | 36,388 |
| July 02, 2025 | 2.45 | 2.52 | 2.52 | 2.52 | 2.45 | 45,472 |
| July 01, 2025 | 2.55 | 2.5 | 2.5 | 2.55 | 2.47 | 28,095 |
| June 30, 2025 | 2.57 | 2.49 | 2.49 | 2.62 | 2.45 | 38,786 |
| June 27, 2025 | 2.18 | 2.5 | 2.5 | 2.65 | 2.18 | 94,839 |
| June 26, 2025 | 2.62 | 2.16 | 2.16 | 2.66 | 2.15 | 62,168 |
| June 25, 2025 | 2.15 | 2.58 | 2.58 | 2.88 | 2.15 | 221,532 |
| June 24, 2025 | 2.13 | 2.15 | 2.15 | 2.19 | 2.07 | 49,032 |
| June 23, 2025 | 2.16 | 2.13 | 2.13 | 2.19 | 2.1 | 30,786 |
| June 20, 2025 | 2.15 | 2.14 | 2.14 | 2.15 | 2.14 | 3,575 |
| June 19, 2025 | 2.13 | 2.14 | 2.14 | 2.14 | 2.13 | 2,870 |
| June 18, 2025 | 2.12 | 2.13 | 2.13 | 2.13 | 2.12 | 5,634 |
| June 17, 2025 | 2.12 | 2.11 | 2.11 | 2.13 | 2.11 | 25,275 |
| June 16, 2025 | 2.09 | 2.07 | 2.07 | 2.09 | 2.07 | 17,210 |
| June 13, 2025 | 2.12 | 2.1 | 2.1 | 2.12 | 2.1 | 1,413 |
| June 12, 2025 | 2.1 | 2.09 | 2.09 | 2.1 | 2.09 | 7,406 |
| June 11, 2025 | 2.12 | 2.1 | 2.1 | 2.12 | 2.1 | 11,485 |
| June 10, 2025 | 2.11 | 2.11 | 2.11 | 2.12 | 2.1 | 5,192 |
| June 06, 2025 | 2.08 | 2.11 | 2.11 | 2.11 | 2.08 | 2,521 |
| June 05, 2025 | 2.09 | 2.11 | 2.11 | 2.11 | 2.08 | 3,755 |
| June 04, 2025 | 2.1 | 2.1 | 2.1 | 2.12 | 2.08 | 9,294 |
| June 03, 2025 | 2.11 | 2.1 | 2.1 | 2.11 | 2.1 | 3,114 |
| June 02, 2025 | 2.1 | 2.11 | 2.11 | 2.12 | 2.1 | 14,057 |
| May 30, 2025 | 2.13 | 2.11 | 2.11 | 2.13 | 2.11 | 1,876 |
| May 28, 2025 | 2.14 | 2.13 | 2.13 | 2.14 | 2.13 | 12,812 |
| May 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 500 |
| May 26, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.12 | 21,312 |
| May 22, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 290 |
| May 21, 2025 | 2.1 | 2.12 | 2.12 | 2.12 | 2.1 | 2,503 |