50.85
+0.15(+0.30%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 50.8 | 50.85 | 50.85 | 51 | 50.25 | 26,599 |
| February 19, 2026 | 50.3 | 50.7 | 50.7 | 51.35 | 50.3 | 25,204 |
| February 18, 2026 | 49.9 | 49.8 | 49.8 | 49.9 | 49.55 | 16,538 |
| February 17, 2026 | 49.83 | 49.9 | 49.9 | 49.9 | 49.6 | 38,999 |
| February 16, 2026 | 48.3 | 48.5 | 48.5 | 49.33 | 48.3 | 69,685 |
| February 13, 2026 | 52.6 | 50.1 | 50.1 | 52.6 | 49.25 | 38,061 |
| February 12, 2026 | 54.6 | 54.2 | 54.2 | 54.7 | 54.2 | 36,048 |
| February 11, 2026 | 56.5 | 55 | 55 | 56.5 | 55 | 3,235 |
| February 10, 2026 | 57.1 | 57.1 | 57.1 | 57.1 | 57.1 | 334 |
| February 09, 2026 | 57.5 | 57.2 | 57.2 | 57.6 | 56.95 | 386 |
| February 06, 2026 | 56.45 | 57.7 | 57.7 | 57.7 | 56.45 | 434 |
| February 05, 2026 | 56.1 | 56.1 | 56.1 | 56.1 | 56.1 | 462 |
| February 04, 2026 | 56.7 | 56.2 | 56.2 | 56.7 | 56.1 | 336 |
| February 03, 2026 | 58.2 | 57.6 | 57.6 | 58.2 | 57.6 | 1,537 |
| February 02, 2026 | 58 | 58.1 | 58.1 | 58.1 | 58 | 53 |
| January 30, 2026 | 58.4 | 58 | 58 | 58.5 | 58 | 1,220 |
| January 29, 2026 | 58.5 | 58 | 58 | 58.7 | 58 | 5,923 |
| January 27, 2026 | 58.9 | 58.9 | 58.9 | 58.9 | 58.9 | 84 |
| January 26, 2026 | 58.4 | 59 | 59 | 59 | 58.4 | 563 |
| January 23, 2026 | 58.3 | 58.3 | 58.3 | 58.5 | 58 | 19,592 |
| January 22, 2026 | 58.45 | 58.2 | 58.2 | 58.45 | 58.15 | 636 |
| January 21, 2026 | 58 | 58.7 | 58.7 | 58.7 | 57.8 | 726 |
| January 20, 2026 | 58.6 | 58.6 | 58.6 | 58.6 | 58.6 | 68 |
| January 19, 2026 | 59 | 58.5 | 58.5 | 59 | 58.5 | 30,892 |
| January 16, 2026 | 59.5 | 59.5 | 59.5 | 59.5 | 59.5 | 76 |
| January 15, 2026 | 59.9 | 59.9 | 59.9 | 59.9 | 59.9 | 342 |
| January 13, 2026 | 59.85 | 59.6 | 59.6 | 59.85 | 59.6 | 617 |
| January 12, 2026 | 60 | 59.85 | 59.85 | 60 | 59.85 | 10,003 |
| January 09, 2026 | 59.8 | 59.9 | 59.9 | 59.9 | 59.8 | 305 |
| January 08, 2026 | 58.9 | 60.25 | 60.25 | 60.25 | 58.9 | 35,292 |
| January 07, 2026 | 59.5 | 59.1 | 59.1 | 59.7 | 59.1 | 25,168 |
| January 06, 2026 | 58.5 | 59.2 | 59.2 | 59.7 | 58.5 | 61,590 |
| January 05, 2026 | 59.3 | 59.05 | 59.05 | 59.3 | 59.05 | 1,562 |
| January 02, 2026 | 62.3 | 62.3 | 62.3 | 62.3 | 62.3 | 4 |
| December 29, 2025 | 61.3 | 61.5 | 61.5 | 61.5 | 61.3 | 11,561 |
| December 23, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 4 |
| December 22, 2025 | 62 | 62 | 62 | 62 | 62 | 4,172 |
| December 19, 2025 | 62.2 | 62.4 | 62.4 | 62.4 | 62.2 | 33,740 |
| December 18, 2025 | 62.1 | 62.1 | 62.1 | 62.1 | 62.1 | 4 |
| December 16, 2025 | 63.1 | 63.6 | 63.6 | 63.6 | 63.1 | 4,181 |
| December 12, 2025 | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | 340 |
| December 11, 2025 | 61.7 | 62.35 | 62.35 | 62.35 | 61.7 | 1,133 |
| December 10, 2025 | 61.4 | 61.4 | 61.4 | 61.4 | 61.4 | 300 |
| December 09, 2025 | 62 | 62 | 62 | 62 | 62 | 10,948 |
| December 08, 2025 | 61.55 | 60.9 | 60.9 | 61.8 | 60.6 | 28,880 |
| December 05, 2025 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 409 |
| December 04, 2025 | 60.58 | 61.3 | 61.3 | 61.3 | 60.58 | 463 |
| December 03, 2025 | 61 | 61.2 | 61.2 | 61.2 | 61 | 905 |
| December 02, 2025 | 60.3 | 60.7 | 60.7 | 60.7 | 60.3 | 3,559 |
| December 01, 2025 | 60.3 | 60.6 | 60.6 | 60.6 | 60.3 | 319 |
| November 28, 2025 | 60.7 | 60.7 | 60.7 | 60.7 | 60.4 | 420 |
| November 27, 2025 | 60.3 | 60.2 | 60.2 | 60.3 | 60.2 | 67,701 |
| November 25, 2025 | 60.7 | 60.4 | 60.4 | 60.7 | 60.4 | 700 |
| November 24, 2025 | 60.6 | 60 | 60 | 60.6 | 60 | 1 |
| November 21, 2025 | 60.1 | 60.05 | 60.05 | 60.1 | 60 | 42 |
| November 20, 2025 | 59.55 | 59.95 | 59.95 | 60 | 59.55 | 5,406 |
| November 19, 2025 | 58.5 | 59 | 59 | 59 | 58.5 | 4,404 |
| November 18, 2025 | 57.9 | 57.9 | 57.9 | 57.9 | 57.9 | 4,684 |
| November 17, 2025 | 57.3 | 57.6 | 57.6 | 57.6 | 56.8 | 1,860 |
| November 14, 2025 | 57.3 | 57.3 | 57.3 | 57.3 | 57.3 | 1,502 |