8.34
+0.12(+1.46%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.24 | 8.34 | 8.34 | 8.34 | 8.24 | 5,876 |
| December 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2,932 |
| December 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3,880 |
| December 11, 2025 | 8.22 | 8.18 | 8.18 | 8.23 | 8.18 | 19,162 |
| December 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 94,322 |
| December 09, 2025 | 8.13 | 8.11 | 8.11 | 8.13 | 8.11 | 47,380 |
| December 08, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 216 |
| December 05, 2025 | 7.9 | 8.04 | 8.04 | 8.04 | 7.89 | 3,664 |
| December 03, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3,935 |
| December 02, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 15,742 |
| December 01, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 55 |
| November 27, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8 |
| November 26, 2025 | 8.01 | 8.04 | 8.04 | 8.04 | 8.01 | 16,591 |
| November 25, 2025 | 8.1 | 8.02 | 8.02 | 8.1 | 8.02 | 15 |
| November 24, 2025 | 7.82 | 7.99 | 7.99 | 8.02 | 7.82 | 43,004 |
| November 21, 2025 | 7.5 | 7.77 | 7.77 | 7.77 | 7.5 | 329,524 |
| November 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 10,000 |
| November 12, 2025 | 7.22 | 7.23 | 7.23 | 7.23 | 7.22 | 22,236 |
| November 07, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1,028 |
| November 06, 2025 | 7.03 | 7.06 | 7.06 | 7.06 | 7.03 | 3,006 |
| November 05, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,800 |
| October 30, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 400 |
| October 27, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 98,564 |
| October 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 919 |
| October 23, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2,110 |
| October 22, 2025 | 7.03 | 7.03 | 7.03 | 7.04 | 7.03 | 74,060 |
| October 21, 2025 | 7.04 | 7.03 | 7.03 | 7.04 | 7.03 | 55 |
| October 20, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 75 |
| October 16, 2025 | 7.02 | 7.03 | 7.03 | 7.03 | 7.02 | 1,069 |
| October 15, 2025 | 7.11 | 7.11 | 7.11 | 7.12 | 7.11 | 672 |
| October 14, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2,176 |
| October 13, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 64 |
| October 08, 2025 | 6.95 | 6.98 | 6.98 | 6.98 | 6.95 | 1,679 |
| October 03, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 56 |
| September 30, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2,582 |
| September 29, 2025 | 6.94 | 6.95 | 6.95 | 6.98 | 6.94 | 152 |
| September 25, 2025 | 6.96 | 6.98 | 6.98 | 6.98 | 6.96 | 4,111 |
| September 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 8 |
| September 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 48,906 |
| September 10, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 572 |
| September 09, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 3,554 |
| September 08, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2 |
| September 03, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 4,320 |
| September 02, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 15,000 |
| August 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 30,000 |
| August 28, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 34 |
| August 27, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 24 |
| August 26, 2025 | 6.95 | 6.96 | 6.96 | 6.96 | 6.95 | 7,815 |