23.55
-0.4(-1.67%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.6 | 23.55 | 23.55 | 23.65 | 23.45 | 6,670 |
| February 19, 2026 | 23.65 | 23.95 | 23.95 | 23.95 | 23.65 | 3,594 |
| February 18, 2026 | 22.8 | 23.23 | 23.23 | 23.23 | 22.8 | 2,798 |
| February 17, 2026 | 22.88 | 22.9 | 22.9 | 22.9 | 22.88 | 1,064 |
| February 16, 2026 | 22.6 | 22.65 | 22.65 | 22.65 | 22.55 | 5,156 |
| February 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1,506 |
| February 12, 2026 | 23.13 | 22.9 | 22.9 | 23.13 | 22.8 | 6,144 |
| February 11, 2026 | 22.6 | 22.66 | 22.66 | 22.95 | 22.6 | 31,661 |
| February 10, 2026 | 22.7 | 22.55 | 22.55 | 22.8 | 22.55 | 10,832 |
| February 09, 2026 | 22.4 | 22.45 | 22.45 | 22.45 | 22.4 | 32,699 |
| February 05, 2026 | 22.2 | 22.05 | 22.05 | 22.2 | 22.05 | 18,103 |
| February 04, 2026 | 21.75 | 21.8 | 21.8 | 21.85 | 21.75 | 100,026 |
| February 02, 2026 | 21.28 | 21.45 | 21.45 | 21.45 | 21.28 | 6,702 |
| January 30, 2026 | 21.7 | 21.76 | 21.76 | 21.9 | 21.55 | 9,081 |
| January 29, 2026 | 21.65 | 22.2 | 22.2 | 22.2 | 21.65 | 8,334 |
| January 28, 2026 | 21.35 | 21.4 | 21.4 | 21.4 | 21.25 | 3,691 |
| January 27, 2026 | 21 | 20.8 | 20.8 | 21 | 20.5 | 3,309 |
| January 26, 2026 | 21.15 | 21.15 | 21.15 | 21.2 | 21.15 | 100,118 |
| January 22, 2026 | 20.85 | 20.85 | 20.85 | 20.93 | 20.8 | 3,384 |
| January 21, 2026 | 20.15 | 20.27 | 20.27 | 20.5 | 20.15 | 3,660 |
| January 20, 2026 | 20.25 | 20.6 | 20.6 | 20.6 | 20 | 5,249 |
| January 19, 2026 | 20.1 | 20.23 | 20.23 | 20.25 | 20.1 | 64,363 |
| January 16, 2026 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 2,000 |
| January 15, 2026 | 20 | 19.96 | 19.96 | 20.05 | 19.9 | 10,320 |
| January 14, 2026 | 20.02 | 20.25 | 20.25 | 20.3 | 20.02 | 487,479 |
| January 13, 2026 | 19.46 | 20.02 | 20.02 | 20.3 | 19.46 | 154,535 |
| January 09, 2026 | 19.38 | 19.3 | 19.3 | 19.38 | 19.22 | 20,159 |
| January 08, 2026 | 19 | 19.02 | 19.02 | 19.1 | 18.73 | 46,890 |
| January 07, 2026 | 19.14 | 19.02 | 19.02 | 19.2 | 19.02 | 5,147 |
| January 06, 2026 | 19.74 | 19.62 | 19.62 | 19.74 | 19.62 | 2,412 |
| January 05, 2026 | 20.35 | 19.44 | 19.44 | 20.35 | 19.44 | 3,060 |
| January 02, 2026 | 20.35 | 20.38 | 20.38 | 20.4 | 20.35 | 2,636 |
| December 30, 2025 | 19.96 | 20.06 | 20.06 | 20.35 | 19.96 | 18,286 |
| December 29, 2025 | 19.58 | 19.76 | 19.76 | 19.76 | 19.5 | 81,926 |
| December 23, 2025 | 19.48 | 19.57 | 19.57 | 19.57 | 19.48 | 3,713 |
| December 22, 2025 | 19.32 | 19.35 | 19.35 | 19.66 | 19.3 | 4,538 |
| December 19, 2025 | 19.28 | 19.48 | 19.48 | 19.6 | 19.28 | 11,693 |
| December 17, 2025 | 19.58 | 19.72 | 19.72 | 19.72 | 19.56 | 4,400 |
| December 16, 2025 | 19.73 | 19.6 | 19.6 | 19.73 | 19.6 | 8,261 |
| December 15, 2025 | 20.35 | 20.1 | 20.1 | 20.35 | 20.1 | 171 |
| December 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | 132 |
| December 11, 2025 | 20.2 | 20.1 | 20.1 | 20.2 | 20.1 | 1,472 |
| December 10, 2025 | 20.45 | 20.44 | 20.44 | 20.45 | 19.96 | 21,016 |
| December 09, 2025 | 20.85 | 20.75 | 20.75 | 20.85 | 20.75 | 1,265 |
| December 08, 2025 | 20.85 | 20.65 | 20.65 | 20.85 | 20.55 | 13,272 |
| December 05, 2025 | 19.89 | 19.98 | 19.98 | 20.9 | 19.89 | 12,773 |
| December 04, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 400 |
| December 03, 2025 | 19.34 | 19.36 | 19.36 | 19.38 | 19.28 | 5,563 |
| December 02, 2025 | 19.05 | 19.1 | 19.1 | 19.18 | 19.05 | 9,828 |
| December 01, 2025 | 19.58 | 19.08 | 19.08 | 19.58 | 19.08 | 12,336 |
| November 28, 2025 | 18.98 | 18.98 | 18.98 | 19.1 | 18.98 | 6,021 |
| November 27, 2025 | 19.4 | 19.53 | 19.53 | 19.53 | 19.4 | 36,400 |
| November 26, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 458 |
| November 25, 2025 | 19.68 | 19.64 | 19.64 | 19.68 | 19.2 | 2,991 |
| November 24, 2025 | 19.74 | 19.53 | 19.53 | 19.74 | 19.53 | 1,909 |
| November 21, 2025 | 19.3 | 19.41 | 19.41 | 19.86 | 19.3 | 4,715 |
| November 20, 2025 | 20.17 | 19.96 | 19.96 | 20.23 | 19.96 | 4,468 |
| November 19, 2025 | 20.8 | 19.94 | 19.94 | 20.8 | 19.8 | 54,615 |
| November 18, 2025 | 20.65 | 20.3 | 20.3 | 20.65 | 20.3 | 32,000 |
| November 17, 2025 | 21 | 21.03 | 21.03 | 21.03 | 21 | 218,076 |