1.77
+0.054(+3.15%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.71 | 1.71 | 1.71 | 1.72 | 1.71 | 20,739 |
| September 04, 2025 | 1.72 | 1.71 | 1.71 | 1.72 | 1.71 | 802 |
| September 03, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 574 |
| September 02, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 57,024 |
| September 01, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 14,312 |
| August 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 93,844 |
| August 28, 2025 | 1.77 | 1.76 | 1.76 | 1.77 | 1.76 | 2,203 |
| August 27, 2025 | 1.8 | 1.77 | 1.77 | 1.8 | 1.77 | 40,601 |
| August 26, 2025 | 1.82 | 1.81 | 1.81 | 1.82 | 1.79 | 34,081 |
| August 22, 2025 | 1.81 | 1.81 | 1.81 | 1.83 | 1.81 | 34,539 |
| August 21, 2025 | 1.81 | 1.82 | 1.82 | 1.82 | 1.79 | 152,643 |
| August 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 128,132 |
| August 19, 2025 | 1.81 | 1.82 | 1.82 | 1.82 | 1.81 | 138,425 |
| August 18, 2025 | 1.77 | 1.79 | 1.79 | 1.79 | 1.77 | 10,440 |
| August 15, 2025 | 1.75 | 1.79 | 1.79 | 1.82 | 1.75 | 637,437 |
| August 14, 2025 | 1.7 | 1.72 | 1.72 | 1.75 | 1.7 | 714,996 |
| August 13, 2025 | 1.68 | 1.67 | 1.67 | 1.68 | 1.65 | 27,207 |
| August 12, 2025 | 1.61 | 1.65 | 1.65 | 1.66 | 1.61 | 8,647 |
| August 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 674 |
| August 08, 2025 | 1.52 | 1.57 | 1.57 | 1.57 | 1.51 | 184,262 |
| August 07, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 22,998 |
| August 06, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.49 | 34,337 |
| August 05, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 490 |
| August 04, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1,000 |
| July 31, 2025 | 1.52 | 1.5 | 1.5 | 1.53 | 1.5 | 27,730 |
| July 30, 2025 | 1.55 | 1.56 | 1.56 | 1.56 | 1.53 | 14,586 |
| July 29, 2025 | 1.59 | 1.55 | 1.55 | 1.59 | 1.54 | 8,990 |
| July 28, 2025 | 1.66 | 1.67 | 1.67 | 1.67 | 1.65 | 58,161 |
| July 25, 2025 | 1.61 | 1.65 | 1.65 | 1.65 | 1.61 | 60,125 |
| July 24, 2025 | 1.63 | 1.62 | 1.62 | 1.63 | 1.61 | 23,365 |
| July 23, 2025 | 1.6 | 1.61 | 1.61 | 1.63 | 1.6 | 48,461 |
| July 22, 2025 | 1.58 | 1.6 | 1.6 | 1.6 | 1.58 | 18,475 |
| July 21, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.59 | 23,382 |
| July 18, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.58 | 33,864 |
| July 17, 2025 | 1.58 | 1.59 | 1.59 | 1.59 | 1.58 | 1,666 |
| July 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 42,256 |
| July 15, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.59 | 78,406 |
| July 14, 2025 | 1.59 | 1.61 | 1.61 | 1.62 | 1.59 | 23,678 |
| July 11, 2025 | 1.61 | 1.61 | 1.61 | 1.62 | 1.6 | 47,191 |
| July 10, 2025 | 1.57 | 1.58 | 1.58 | 1.58 | 1.57 | 401,254 |
| July 09, 2025 | 1.57 | 1.57 | 1.57 | 1.59 | 1.57 | 22,912 |
| July 08, 2025 | 1.56 | 1.54 | 1.54 | 1.56 | 1.53 | 37,448 |
| July 07, 2025 | 1.6 | 1.57 | 1.57 | 1.6 | 1.57 | 74,732 |
| July 04, 2025 | 1.6 | 1.59 | 1.59 | 1.61 | 1.58 | 55,506 |
| July 03, 2025 | 1.6 | 1.63 | 1.63 | 1.63 | 1.6 | 48,167 |
| July 02, 2025 | 1.63 | 1.64 | 1.64 | 1.64 | 1.63 | 40,966 |
| July 01, 2025 | 1.66 | 1.64 | 1.64 | 1.66 | 1.63 | 137,660 |
| June 30, 2025 | 1.66 | 1.67 | 1.67 | 1.67 | 1.66 | 21,047 |
| June 27, 2025 | 1.63 | 1.66 | 1.66 | 1.67 | 1.63 | 29,996 |
| June 26, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.61 | 68,757 |
| June 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4,695 |
| June 24, 2025 | 1.59 | 1.58 | 1.58 | 1.59 | 1.58 | 84,065 |
| June 23, 2025 | 1.61 | 1.62 | 1.62 | 1.62 | 1.59 | 79,471 |
| June 20, 2025 | 1.61 | 1.62 | 1.62 | 1.62 | 1.61 | 1,172 |
| June 19, 2025 | 1.6 | 1.59 | 1.59 | 1.61 | 1.59 | 73,723 |
| June 18, 2025 | 1.58 | 1.59 | 1.59 | 1.6 | 1.57 | 37,043 |
| June 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 54,433 |
| June 16, 2025 | 1.61 | 1.6 | 1.6 | 1.62 | 1.6 | 83,084 |
| June 13, 2025 | 1.64 | 1.63 | 1.63 | 1.65 | 1.63 | 12,385 |
| June 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2,769 |