5.41
-0.0045(-0.08%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 3,536 |
| February 19, 2026 | 5.26 | 5.41 | 5.41 | 5.41 | 5.26 | 1,724 |
| February 18, 2026 | 5.3 | 5.27 | 5.27 | 5.3 | 5.27 | 83 |
| February 16, 2026 | 5.27 | 5.25 | 5.25 | 5.27 | 5.25 | 293 |
| February 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 5,589 |
| February 12, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1,880 |
| February 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 99 |
| February 09, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 30 |
| February 06, 2026 | 5.76 | 5.79 | 5.79 | 5.79 | 5.75 | 1,645 |
| February 04, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2,291 |
| February 03, 2026 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 383 |
| February 02, 2026 | 5.75 | 5.82 | 5.82 | 5.82 | 5.75 | 1,534 |
| January 30, 2026 | 5.73 | 5.7 | 5.7 | 5.73 | 5.7 | 227 |
| January 28, 2026 | 5.7 | 5.78 | 5.78 | 5.78 | 5.62 | 332 |
| January 27, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2 |
| January 26, 2026 | 5.95 | 5.98 | 5.98 | 5.98 | 5.95 | 342 |
| January 23, 2026 | 5.84 | 5.78 | 5.78 | 5.84 | 5.74 | 10,024 |
| January 22, 2026 | 6.35 | 6.04 | 6.04 | 6.35 | 6.04 | 22,317 |
| January 21, 2026 | 6 | 6 | 6 | 6 | 6 | 14,990 |
| January 20, 2026 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 1,536 |
| January 19, 2026 | 6.2 | 6.2 | 6.2 | 6.44 | 6.2 | 587 |
| January 16, 2026 | 6.15 | 6.56 | 6.56 | 6.56 | 6.15 | 573 |
| January 14, 2026 | 6.3 | 6.3 | 6.3 | 6.3 | 6.28 | 577 |
| January 13, 2026 | 6.4 | 6.23 | 6.23 | 6.4 | 6.2 | 27,125 |
| January 12, 2026 | 6 | 6.07 | 6.07 | 6.07 | 6 | 789 |
| January 09, 2026 | 6.5 | 6.38 | 6.38 | 6.55 | 6.38 | 1,551 |
| January 08, 2026 | 6.95 | 6.8 | 6.8 | 6.97 | 6.63 | 82,402 |
| January 07, 2026 | 6.43 | 6.9 | 6.9 | 7.35 | 6.3 | 60,540 |
| January 06, 2026 | 4.94 | 6.1 | 6.1 | 6.1 | 4.94 | 1,410 |
| January 05, 2026 | 5.52 | 5.26 | 5.26 | 5.52 | 5 | 65,212 |
| January 02, 2026 | 6.04 | 5.6 | 5.6 | 6.05 | 5.6 | 21,288 |
| December 30, 2025 | 6.95 | 6.31 | 6.31 | 7.4 | 6 | 106,484 |
| December 29, 2025 | 6.63 | 6.98 | 6.98 | 8.28 | 6.63 | 116,222 |
| December 23, 2025 | 5.5 | 6.3 | 6.3 | 6.6 | 5.5 | 189,924 |
| December 22, 2025 | 4.28 | 4.71 | 4.71 | 4.71 | 4.28 | 2,819 |
| December 19, 2025 | 4.02 | 4.19 | 4.19 | 4.19 | 4.02 | 8,897 |
| December 17, 2025 | 4 | 4 | 4 | 4 | 4 | 150 |
| December 16, 2025 | 4.05 | 4 | 4 | 4.1 | 4 | 1,626 |
| December 15, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 10,941 |
| December 11, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 162 |
| December 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 7,333 |
| December 09, 2025 | 3.58 | 3.9 | 3.9 | 3.9 | 3.58 | 2,228 |
| December 08, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 82 |
| December 05, 2025 | 3.2 | 3.26 | 3.26 | 3.26 | 3.2 | 4,511 |
| December 04, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 42 |
| December 03, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 220 |
| November 28, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 87 |
| November 26, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 869 |
| November 25, 2025 | 3.21 | 3.29 | 3.29 | 3.29 | 3.21 | 172 |
| November 24, 2025 | 3.16 | 3.13 | 3.13 | 3.16 | 3.13 | 832 |
| November 21, 2025 | 3.11 | 3.11 | 3.11 | 3.2 | 3.11 | 2,923 |
| November 20, 2025 | 3.2 | 3.22 | 3.22 | 3.28 | 3.2 | 1,646 |
| November 19, 2025 | 2.95 | 3.05 | 3.05 | 3.05 | 2.95 | 4,223 |
| November 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 324 |
| November 14, 2025 | 2.98 | 3 | 3 | 3 | 2.98 | 150 |
| October 23, 2025 | 3 | 3 | 3 | 3 | 3 | 64 |
| October 21, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2 |