478.00
-2.5(-0.52%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 477.5 | 480.5 | 480.5 | 480.5 | 477.5 | 4,759 |
| November 06, 2025 | 471.25 | 474.2 | 474.2 | 474.5 | 470.75 | 24,999 |
| November 05, 2025 | 470 | 471.5 | 471.5 | 472 | 470 | 23,549 |
| November 04, 2025 | 468.5 | 469.5 | 469.5 | 470 | 464.5 | 6,236 |
| November 03, 2025 | 467 | 469.5 | 469.5 | 472.25 | 463.5 | 497 |
| October 31, 2025 | 450 | 452.15 | 452.15 | 464 | 448.5 | 8,732 |
| October 30, 2025 | 436.5 | 447.5 | 447.5 | 450 | 436.5 | 8,771 |
| October 29, 2025 | 421 | 423.5 | 423.5 | 426.5 | 420 | 22,594 |
| October 28, 2025 | 430.5 | 427 | 427 | 431.5 | 426.5 | 11,515 |
| October 27, 2025 | 428 | 430 | 430 | 431 | 424.5 | 712 |
| October 24, 2025 | 433 | 429.5 | 429.5 | 433 | 429.5 | 349 |
| October 23, 2025 | 432 | 431.6 | 431.6 | 432 | 428 | 19,642 |
| October 22, 2025 | 422 | 417 | 417 | 422 | 416.5 | 24,595 |
| October 21, 2025 | 418 | 418 | 418 | 418 | 418 | 319 |
| October 20, 2025 | 421 | 421 | 421 | 421 | 421 | 400 |
| October 17, 2025 | 414.5 | 417 | 417 | 419 | 414.5 | 6,547 |
| October 16, 2025 | 424 | 424 | 424 | 424 | 424 | 2,200 |
| October 15, 2025 | 420 | 420.5 | 420.5 | 420.5 | 420 | 3,401 |
| October 14, 2025 | 416.5 | 416.5 | 416.5 | 416.5 | 416.5 | 109 |
| October 13, 2025 | 425 | 423.5 | 423.5 | 425 | 423.5 | 181 |
| October 10, 2025 | 435 | 429.04 | 429.04 | 435 | 428.5 | 8,361 |
| October 09, 2025 | 431.5 | 439 | 439 | 439 | 427.5 | 6,985 |
| October 08, 2025 | 465.5 | 465.5 | 465.5 | 465.5 | 465.5 | 33 |
| October 07, 2025 | 462.5 | 461 | 461 | 462.5 | 460.5 | 4,096 |
| October 06, 2025 | 470 | 470.75 | 470.75 | 470.75 | 470 | 202 |
| October 03, 2025 | 456 | 461.46 | 461.46 | 463.5 | 456 | 415 |
| October 01, 2025 | 457.5 | 457.5 | 457.5 | 460 | 457.5 | 203 |
| September 30, 2025 | 459 | 452 | 452 | 459 | 452 | 1,410 |
| September 29, 2025 | 470.5 | 464.5 | 464.5 | 470.5 | 464 | 1,411 |
| September 26, 2025 | 463 | 467.5 | 467.5 | 467.5 | 463 | 22 |
| September 25, 2025 | 462.5 | 463.5 | 463.5 | 463.5 | 462.5 | 60 |
| September 24, 2025 | 465.5 | 465.5 | 465.5 | 465.5 | 465 | 846 |
| September 23, 2025 | 454.5 | 454.5 | 454.5 | 455 | 451.75 | 260 |
| September 22, 2025 | 453.5 | 452 | 452 | 455.5 | 451.5 | 283 |
| September 19, 2025 | 454 | 453.05 | 453.05 | 454 | 452 | 231 |
| September 18, 2025 | 454.5 | 454.5 | 454.5 | 454.5 | 454.5 | 182 |
| September 17, 2025 | 442 | 452 | 452 | 453 | 442 | 3,247 |
| September 16, 2025 | 446.5 | 442 | 442 | 446.5 | 440.5 | 1,188 |
| September 15, 2025 | 457 | 455.26 | 455.26 | 459.5 | 455 | 1,278 |
| September 12, 2025 | 461 | 461 | 461 | 461 | 461 | 10 |
| September 11, 2025 | 465.5 | 460.25 | 460.25 | 465.5 | 459 | 192 |
| September 10, 2025 | 459 | 457.5 | 457.5 | 462.5 | 457.5 | 32 |
| September 09, 2025 | 459.5 | 463.08 | 463.08 | 463.08 | 459.5 | 125 |
| September 08, 2025 | 468.5 | 466.17 | 466.17 | 468.5 | 458.25 | 384 |
| September 05, 2025 | 468 | 467.42 | 467.42 | 472.75 | 467.42 | 1,038 |
| September 04, 2025 | 479.5 | 479.5 | 479.5 | 479.5 | 479.5 | 46 |
| September 03, 2025 | 479 | 481.08 | 481.08 | 481.08 | 479 | 473 |
| September 02, 2025 | 488.5 | 482 | 483.45 | 490 | 482 | 473 |
| September 01, 2025 | 488.5 | 491.41 | 491.41 | 493 | 488.5 | 322 |
| August 29, 2025 | 489 | 491 | 491 | 491.25 | 483.5 | 249 |
| August 28, 2025 | 492.5 | 483.5 | 483.5 | 493.5 | 483.5 | 76 |
| August 27, 2025 | 487.5 | 498 | 498 | 498 | 484.5 | 1,593 |
| August 26, 2025 | 487.5 | 487 | 487 | 488 | 485.5 | 25 |
| August 22, 2025 | 488.5 | 489.41 | 489.41 | 491 | 487 | 12,332 |
| August 21, 2025 | 481 | 486 | 486 | 487.5 | 481 | 210 |
| August 20, 2025 | 473 | 472.42 | 472.42 | 477 | 470.5 | 322 |
| August 19, 2025 | 484 | 475 | 475 | 484.75 | 475 | 746 |
| August 18, 2025 | 493 | 485 | 485 | 493 | 482.5 | 2,561 |
| August 15, 2025 | 492 | 490.5 | 490.5 | 492 | 490.5 | 55 |
| August 14, 2025 | 491 | 486.17 | 486.17 | 491 | 485 | 483 |