2.01
-0.085(-4.06%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 2.08 | 2.01 | 2.01 | 2.08 | 2 | 11,127 |
| December 22, 2025 | 2.13 | 2.1 | 2.1 | 2.13 | 2.09 | 59,561 |
| December 19, 2025 | 2.1 | 2.12 | 2.12 | 2.12 | 2.09 | 41,165 |
| December 18, 2025 | 2.13 | 2.09 | 2.09 | 2.13 | 2.09 | 26,473 |
| December 17, 2025 | 2.15 | 2.17 | 2.17 | 2.19 | 2.15 | 88,995 |
| December 16, 2025 | 2.28 | 2.14 | 2.14 | 2.33 | 2.06 | 173,493 |
| December 15, 2025 | 2.32 | 2.29 | 2.29 | 2.32 | 2.29 | 91,583 |
| December 12, 2025 | 2.37 | 2.37 | 2.37 | 2.4 | 2.35 | 117,298 |
| December 11, 2025 | 2.35 | 2.36 | 2.36 | 2.37 | 2.35 | 587 |
| December 10, 2025 | 2.27 | 2.22 | 2.22 | 2.27 | 2.17 | 44,308 |
| December 09, 2025 | 2.19 | 2.23 | 2.23 | 2.23 | 2.19 | 973 |
| December 08, 2025 | 2.1 | 2.18 | 2.18 | 2.18 | 2.08 | 3,898 |
| December 05, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 50,022 |
| December 04, 2025 | 1.99 | 2 | 2 | 2.02 | 1.97 | 6,861 |
| December 03, 2025 | 1.97 | 1.99 | 1.99 | 1.99 | 1.97 | 61,261 |
| December 02, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.9 | 21,665 |
| December 01, 2025 | 1.86 | 1.87 | 1.87 | 1.87 | 1.85 | 202,962 |
| November 28, 2025 | 1.81 | 1.83 | 1.83 | 1.83 | 1.79 | 35,278 |
| November 27, 2025 | 1.77 | 1.78 | 1.78 | 1.79 | 1.77 | 37,964 |
| November 26, 2025 | 1.76 | 1.77 | 1.77 | 1.77 | 1.76 | 2,345 |
| November 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 9,565 |
| November 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 891 |
| November 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2,494 |
| November 20, 2025 | 1.75 | 1.72 | 1.72 | 1.75 | 1.72 | 94,188 |
| November 19, 2025 | 1.73 | 1.72 | 1.72 | 1.73 | 1.72 | 146,944 |
| November 18, 2025 | 1.75 | 1.73 | 1.73 | 1.75 | 1.71 | 163,623 |
| November 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 210 |
| November 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 38,580 |
| November 13, 2025 | 1.66 | 1.71 | 1.71 | 1.71 | 1.66 | 13,719 |
| November 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 195 |
| November 11, 2025 | 1.68 | 1.67 | 1.67 | 1.68 | 1.67 | 2,375 |
| November 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1,276 |
| November 07, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 7,172 |
| November 05, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 21 |
| November 04, 2025 | 1.71 | 1.74 | 1.74 | 1.75 | 1.71 | 21,741 |
| November 03, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 15,910 |
| October 31, 2025 | 1.74 | 1.73 | 1.73 | 1.74 | 1.73 | 31,819 |
| October 30, 2025 | 1.76 | 1.73 | 1.73 | 1.76 | 1.73 | 8,686 |
| October 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 31,416 |
| October 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 252 |
| October 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3,644 |
| October 24, 2025 | 1.69 | 1.75 | 1.75 | 1.77 | 1.69 | 2,137 |
| October 23, 2025 | 1.63 | 1.67 | 1.67 | 1.67 | 1.63 | 142,954 |
| October 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 366 |
| October 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 8,805 |
| October 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 15,729 |
| October 17, 2025 | 1.63 | 1.6 | 1.6 | 1.63 | 1.6 | 1,276 |
| October 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5,530 |
| October 14, 2025 | 1.67 | 1.65 | 1.65 | 1.67 | 1.65 | 1,070 |
| October 13, 2025 | 1.57 | 1.62 | 1.62 | 1.62 | 1.57 | 86,842 |
| October 10, 2025 | 1.61 | 1.6 | 1.6 | 1.61 | 1.59 | 38,755 |
| October 09, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4,295 |
| October 08, 2025 | 1.61 | 1.6 | 1.6 | 1.61 | 1.59 | 36,693 |
| October 07, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 308 |
| October 01, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2,990 |
| September 30, 2025 | 1.61 | 1.62 | 1.62 | 1.63 | 1.61 | 1,654 |
| September 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 33 |
| September 26, 2025 | 1.65 | 1.65 | 1.65 | 1.66 | 1.65 | 42,001 |
| September 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 540 |
| September 22, 2025 | 1.74 | 1.71 | 1.71 | 1.74 | 1.71 | 288 |