8.22
+0.09(+1.11%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 303 |
| February 18, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 100,001 |
| February 16, 2026 | 8.09 | 8.1 | 8.1 | 8.14 | 8.09 | 26,794 |
| February 13, 2026 | 8.17 | 8.04 | 8.04 | 8.17 | 8.04 | 209,937 |
| February 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 390 |
| February 09, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8,000 |
| February 06, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 308 |
| February 05, 2026 | 8.17 | 8.12 | 8.12 | 8.17 | 8.12 | 2,470 |
| February 04, 2026 | 8.07 | 8.12 | 8.12 | 8.12 | 8.07 | 166 |
| February 03, 2026 | 8.07 | 8.15 | 8.15 | 8.15 | 8.07 | 39,861 |
| February 02, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 489 |
| January 30, 2026 | 8.05 | 8.06 | 8.06 | 8.06 | 8.05 | 100,187 |
| January 29, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2 |
| January 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 11,000 |
| January 23, 2026 | 7.91 | 8.02 | 8.02 | 8.02 | 7.91 | 3,324 |
| January 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3 |
| January 20, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 659 |
| January 15, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1,179 |
| January 13, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 100 |
| January 08, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,892 |
| January 07, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2,314 |
| January 06, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 262 |
| January 05, 2026 | 8.17 | 8.19 | 8.19 | 8.19 | 8.16 | 119,535 |
| January 02, 2026 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 369 |
| December 30, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.23 | 8,048 |
| December 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1,722 |
| 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 |