460.00
-5.68518(-1.22%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 465.5 | 460 | 460 | 465.5 | 457.5 | 16,567 |
| February 19, 2026 | 468 | 465.69 | 465.69 | 469.25 | 461 | 33,468 |
| February 18, 2026 | 449 | 449.98 | 449.98 | 464.5 | 449 | 4,904 |
| February 17, 2026 | 450 | 452.67 | 452.67 | 454.5 | 445 | 475 |
| February 16, 2026 | 445 | 448.5 | 448.5 | 449 | 444.5 | 2,009 |
| February 13, 2026 | 450 | 451 | 451 | 455 | 450 | 2,530 |
| February 12, 2026 | 454.5 | 457 | 457 | 460 | 454.5 | 424 |
| February 11, 2026 | 447 | 450.04 | 450.04 | 454.5 | 447 | 4,505 |
| February 10, 2026 | 452 | 447.51 | 447.51 | 452 | 446 | 21,419 |
| February 09, 2026 | 444 | 450 | 450 | 450 | 444 | 28,625 |
| February 06, 2026 | 444.75 | 435.5 | 435.5 | 444.75 | 435.5 | 5,581 |
| February 05, 2026 | 446 | 451.55 | 451.55 | 454 | 445.75 | 1,323 |
| February 04, 2026 | 445 | 445 | 445 | 447.5 | 444.25 | 533 |
| February 03, 2026 | 443 | 441.5 | 441.5 | 443 | 438.5 | 376 |
| February 02, 2026 | 439 | 435.95 | 435.95 | 439 | 434 | 847 |
| January 30, 2026 | 445.5 | 448.5 | 448.5 | 449 | 445 | 1,241 |
| January 29, 2026 | 448 | 452.5 | 453.35 | 456.5 | 448 | 1,952 |
| January 28, 2026 | 444 | 442.75 | 442.75 | 444 | 442 | 2,713 |
| January 27, 2026 | 436.75 | 437.5 | 437.5 | 441 | 436.75 | 447 |
| January 26, 2026 | 451 | 447 | 447 | 451.5 | 440 | 5,779 |
| January 23, 2026 | 436 | 446.68 | 446.68 | 447.5 | 436 | 12,760 |
| January 22, 2026 | 447.5 | 433.75 | 433.75 | 447.5 | 433.75 | 950 |
| January 21, 2026 | 437 | 441.5 | 441.5 | 442 | 436 | 4,095 |
| January 20, 2026 | 432.5 | 437 | 437 | 438 | 432 | 272 |
| January 19, 2026 | 428.75 | 430 | 430 | 432.25 | 428 | 1,243 |
| January 16, 2026 | 426 | 436.5 | 436.5 | 436.5 | 425.5 | 13,229 |
| January 15, 2026 | 430.5 | 425 | 424.7 | 431 | 422.5 | 1,588 |
| January 14, 2026 | 434.5 | 434.77 | 434.77 | 441 | 420 | 536,561 |
| January 13, 2026 | 445.25 | 465.5 | 465.5 | 467 | 445.25 | 4,622 |
| January 12, 2026 | 442.75 | 443 | 443 | 443.5 | 439.75 | 1,207 |
| January 09, 2026 | 435.95 | 435.95 | 435.95 | 435.95 | 435.95 | 270 |
| January 08, 2026 | 429.5 | 428 | 428 | 429.5 | 422.5 | 686 |
| January 07, 2026 | 427 | 429 | 429 | 429.5 | 423.25 | 7,502 |
| January 06, 2026 | 437.5 | 437.5 | 437.5 | 437.5 | 437.5 | 1 |
| January 05, 2026 | 451 | 430 | 430 | 453 | 430 | 600 |
| January 02, 2026 | 446.5 | 445.48 | 445.48 | 447 | 442.5 | 840 |
| December 30, 2025 | 435.5 | 441.26 | 441.26 | 444.5 | 435.5 | 3,196 |
| December 29, 2025 | 428 | 435 | 435 | 435 | 428 | 16 |
| December 23, 2025 | 423.5 | 429.5 | 429.5 | 431 | 423.5 | 8,127 |
| December 22, 2025 | 417 | 423.62 | 423.62 | 425.75 | 415 | 10,694 |
| December 19, 2025 | 410 | 412.5 | 412.5 | 412.5 | 410 | 11,443 |
| December 18, 2025 | 408 | 410.5 | 410.5 | 413 | 407.75 | 7,917 |
| December 17, 2025 | 406 | 405.5 | 405.5 | 406.5 | 405 | 1,293 |
| December 16, 2025 | 405 | 401 | 401 | 405 | 401 | 445 |
| December 15, 2025 | 421.5 | 414 | 414 | 424.75 | 414 | 7,571 |
| December 12, 2025 | 421.75 | 422 | 422 | 422 | 421.75 | 104 |
| December 11, 2025 | 432 | 424 | 424 | 432 | 423 | 300 |
| December 10, 2025 | 434.5 | 429.5 | 429.5 | 434.5 | 429.5 | 324 |
| December 09, 2025 | 448 | 446.5 | 446.5 | 449.5 | 446.5 | 902 |
| December 08, 2025 | 447 | 445.5 | 445.5 | 447 | 442.5 | 65 |
| December 05, 2025 | 440.5 | 443.5 | 443.5 | 446 | 437 | 311 |
| December 04, 2025 | 444.5 | 435.5 | 435.5 | 444.5 | 434.75 | 5,486 |
| December 03, 2025 | 436.5 | 439.88 | 439.88 | 443 | 436.5 | 1,526 |
| December 02, 2025 | 438.5 | 433 | 433 | 438.5 | 427 | 388 |
| December 01, 2025 | 438 | 438 | 438 | 440 | 438 | 56 |
| November 28, 2025 | 433.5 | 428.41 | 428.41 | 433.5 | 426 | 152 |
| November 27, 2025 | 427 | 428.15 | 428.15 | 429 | 427 | 433 |
| November 26, 2025 | 424.5 | 421.4 | 421.4 | 424.5 | 418 | 10,040 |
| November 25, 2025 | 429 | 425 | 425 | 429.5 | 423.5 | 637 |
| November 24, 2025 | 438 | 430.72 | 430.72 | 438 | 428 | 4,857 |