485.00
-5.5(-1.12%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 489.5 | 489.5 | 489.5 | 490.5 | 484.75 | 273 |
| August 12, 2025 | 488 | 486.5 | 486.5 | 488 | 486.5 | 65 |
| August 11, 2025 | 477.5 | 477.5 | 477.5 | 477.5 | 473.5 | 624 |
| August 08, 2025 | 481.5 | 478.45 | 478.45 | 481.5 | 473 | 1,083 |
| August 07, 2025 | 485.5 | 479.5 | 479.5 | 485.5 | 479 | 4,024 |
| August 06, 2025 | 486 | 486.27 | 486.27 | 487 | 482.75 | 1,367 |
| August 05, 2025 | 486 | 486.51 | 486.51 | 486.51 | 482 | 235 |
| August 04, 2025 | 488.5 | 486.14 | 486.14 | 488.5 | 485 | 675 |
| August 01, 2025 | 493.25 | 492 | 492 | 493.25 | 490.5 | 807 |
| July 31, 2025 | 492 | 490.79 | 490.79 | 496 | 490.79 | 323 |
| July 30, 2025 | 499.25 | 493.5 | 493.5 | 499.25 | 490 | 913 |
| July 29, 2025 | 501 | 499 | 499 | 501 | 497.5 | 764 |
| July 28, 2025 | 492.5 | 491 | 491 | 499.5 | 491 | 5,595 |
| July 25, 2025 | 507 | 510.45 | 490.96 | 510.45 | 507 | 401 |
| July 24, 2025 | 514 | 514.16 | 494.52 | 514.16 | 511 | 1,758 |
| July 23, 2025 | 513 | 510.54 | 491.05 | 513 | 506 | 24,082 |
| July 22, 2025 | 509.76 | 509.76 | 490.3 | 509.76 | 509.76 | 371 |
| July 21, 2025 | 512.5 | 507.5 | 488.12 | 512.5 | 507.5 | 1,600 |
| July 18, 2025 | 515 | 514 | 514 | 515 | 513 | 408 |
| July 17, 2025 | 506.5 | 502.7 | 502.7 | 506.5 | 502.7 | 681 |
| July 16, 2025 | 515 | 518 | 518 | 522 | 515 | 1,607 |
| July 15, 2025 | 529 | 521.02 | 521.02 | 529 | 516 | 951 |
| July 14, 2025 | 536 | 526 | 526 | 536 | 526 | 1,342 |
| July 11, 2025 | 515 | 531 | 531 | 531 | 515 | 2,147 |
| July 10, 2025 | 524 | 506.19 | 506.19 | 524 | 498 | 12,104 |
| July 09, 2025 | 521.5 | 522 | 522 | 528 | 521 | 1,654 |
| July 08, 2025 | 513 | 514.33 | 514.33 | 519 | 513 | 652 |
| July 07, 2025 | 509 | 508.99 | 508.99 | 510.5 | 507 | 11,151 |
| July 04, 2025 | 517.5 | 512.81 | 512.81 | 517.5 | 508 | 2,685 |
| July 03, 2025 | 504 | 514.13 | 514.13 | 521 | 504 | 14,861 |
| July 02, 2025 | 502 | 500.03 | 500.03 | 507 | 500.03 | 7,749 |
| July 01, 2025 | 487 | 490.4 | 490.4 | 496.5 | 487 | 5,512 |
| June 30, 2025 | 496.5 | 497.85 | 497.85 | 497.85 | 493.5 | 517 |
| June 27, 2025 | 511 | 506.82 | 506.82 | 513 | 503 | 2,261 |
| June 26, 2025 | 500.25 | 505.42 | 505.42 | 509 | 500 | 596 |
| June 25, 2025 | 525 | 505 | 505 | 525 | 503 | 1,224 |
| June 24, 2025 | 529 | 526 | 526 | 537 | 526 | 12,816 |
| June 23, 2025 | 628 | 627.6 | 551.55 | 628 | 625 | 2,372 |
| June 20, 2025 | 630 | 631.15 | 631.15 | 631.15 | 628 | 1,243 |
| June 19, 2025 | 637 | 640 | 640 | 640 | 637 | 97 |
| June 18, 2025 | 625.5 | 627 | 627 | 627 | 625.5 | 1,007 |
| June 17, 2025 | 625 | 631.55 | 631.55 | 632 | 625 | 3,476 |
| June 16, 2025 | 615 | 624 | 624 | 629 | 615 | 607 |
| June 13, 2025 | 612 | 615.87 | 615.87 | 615.87 | 610 | 308 |
| June 12, 2025 | 608 | 604.35 | 604.35 | 608 | 600 | 1,330 |
| June 11, 2025 | 604 | 600 | 600 | 604 | 596 | 832 |
| June 10, 2025 | 608 | 608.91 | 608.91 | 616 | 607.22 | 1,563 |
| June 06, 2025 | 587 | 587 | 587 | 588 | 587 | 45 |
| June 05, 2025 | 583 | 584 | 584 | 584 | 583 | 2,849 |
| June 04, 2025 | 586 | 587 | 587 | 590 | 585 | 123 |
| June 03, 2025 | 581 | 580 | 580 | 583 | 580 | 70 |
| June 02, 2025 | 588 | 586 | 586 | 591 | 585 | 86 |
| May 30, 2025 | 586 | 587.83 | 587.83 | 593 | 586 | 367 |
| May 28, 2025 | 588 | 584.53 | 584.53 | 588 | 584 | 188 |
| May 27, 2025 | 583.09 | 583.09 | 583.09 | 583.09 | 583.09 | 85 |
| May 23, 2025 | 579 | 579.86 | 579.86 | 584.71 | 578 | 1,354 |
| May 22, 2025 | 575 | 573.35 | 573.35 | 577 | 572 | 291 |