7.03
+0.05(+0.72%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 5,000 |
| August 13, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 20,182 |
| August 12, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 60,000 |
| August 11, 2025 | 6.89 | 6.87 | 6.87 | 6.89 | 6.87 | 373 |
| August 07, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.92 | 2,124 |
| August 06, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 17,806 |
| July 31, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1,920 |
| July 29, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 430 |
| July 25, 2025 | 6.92 | 6.94 | 6.94 | 6.94 | 6.92 | 2,464 |
| July 21, 2025 | 6.97 | 6.98 | 6.98 | 6.98 | 6.97 | 3,329 |
| July 18, 2025 | 7.03 | 7.02 | 7.02 | 7.03 | 7 | 107,602 |
| July 17, 2025 | 7.05 | 7.04 | 7.04 | 7.05 | 7.04 | 618 |
| July 16, 2025 | 6.99 | 7 | 7 | 7 | 6.99 | 1,251 |
| July 15, 2025 | 7.03 | 7.01 | 7.01 | 7.03 | 7.01 | 260,482 |
| July 14, 2025 | 6.9 | 7.03 | 7.03 | 7.03 | 6.9 | 51,417 |
| July 11, 2025 | 6.95 | 6.93 | 6.93 | 6.95 | 6.93 | 75,808 |
| July 10, 2025 | 7.06 | 7.02 | 7.02 | 7.06 | 7.02 | 2,129 |
| July 09, 2025 | 7.07 | 7.09 | 7.09 | 7.09 | 7.07 | 2,515 |
| July 08, 2025 | 7.08 | 7.05 | 7.05 | 7.09 | 7.05 | 60,379 |
| July 07, 2025 | 7.07 | 7.05 | 7.05 | 7.07 | 7.05 | 3,254 |
| July 04, 2025 | 7.01 | 6.98 | 6.98 | 7.01 | 6.98 | 1,651 |
| July 03, 2025 | 7.02 | 6.99 | 6.99 | 7.02 | 6.99 | 1,835 |
| July 02, 2025 | 6.92 | 7 | 7 | 7 | 6.92 | 4,336 |
| July 01, 2025 | 7.03 | 6.98 | 6.98 | 7.03 | 6.98 | 509 |
| June 30, 2025 | 6.98 | 7.04 | 7.04 | 7.06 | 6.97 | 4,743 |
| June 27, 2025 | 6.85 | 6.96 | 6.96 | 6.96 | 6.85 | 31,539 |
| June 26, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 618 |
| June 25, 2025 | 6.7 | 6.68 | 6.68 | 6.7 | 6.66 | 8,403 |
| June 20, 2025 | 6.7 | 6.76 | 6.76 | 6.76 | 6.7 | 1,196 |
| June 18, 2025 | 6.73 | 6.66 | 6.66 | 6.73 | 6.66 | 50,148 |
| June 16, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 164 |
| June 12, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 216 |
| June 10, 2025 | 6.82 | 6.89 | 6.89 | 6.89 | 6.82 | 17,562 |
| June 06, 2025 | 6.74 | 6.84 | 6.84 | 6.84 | 6.74 | 784 |
| June 05, 2025 | 6.72 | 6.73 | 6.73 | 6.73 | 6.72 | 33,648 |
| June 04, 2025 | 6.7 | 6.72 | 6.72 | 6.72 | 6.7 | 3,527 |
| June 03, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3 |
| June 02, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 23,624 |
| May 30, 2025 | 6.67 | 6.65 | 6.65 | 6.67 | 6.65 | 470 |
| May 28, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 416 |
| May 27, 2025 | 6.62 | 6.65 | 6.65 | 6.65 | 6.6 | 4,004 |
| May 26, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 175 |
| May 23, 2025 | 6.7 | 6.65 | 6.65 | 6.7 | 6.65 | 412 |
| May 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 376 |
| May 21, 2025 | 6.68 | 6.7 | 6.7 | 6.7 | 6.68 | 113,408 |
| May 20, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1,691 |
| May 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 119 |
| May 16, 2025 | 6.44 | 6.72 | 6.72 | 6.72 | 6.44 | 12,054 |
| May 15, 2025 | 6.46 | 6.4 | 6.4 | 6.46 | 6.4 | 1,323 |
| May 14, 2025 | 6.5 | 6.51 | 6.51 | 6.53 | 6.5 | 6,904 |
| May 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 297 |
| May 12, 2025 | 6.54 | 6.58 | 6.58 | 6.58 | 6.53 | 1,447 |
| May 09, 2025 | 6.53 | 6.56 | 6.56 | 6.58 | 6.53 | 633 |
| May 08, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 260 |
| May 07, 2025 | 6.58 | 6.55 | 6.55 | 6.64 | 6.55 | 1.8M |
| May 06, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 1,272 |
| May 05, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1,153 |
| April 30, 2025 | 6.57 | 6.58 | 6.58 | 6.58 | 6.57 | 4,411 |
| April 29, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | 41 |
| April 28, 2025 | 6.74 | 6.53 | 6.53 | 6.74 | 6.53 | 62 |