21.03
-0.525(-2.44%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.85 | 21.03 | 21.03 | 21.03 | 20.75 | 9,844 |
| October 16, 2025 | 21.65 | 21.55 | 21.55 | 21.65 | 21.5 | 4,456 |
| October 15, 2025 | 21.7 | 21.55 | 21.55 | 21.7 | 21.55 | 58 |
| October 14, 2025 | 21.8 | 21.35 | 21.35 | 21.8 | 21.35 | 1,181 |
| October 13, 2025 | 22.1 | 21.9 | 21.9 | 22.1 | 21.9 | 754 |
| October 10, 2025 | 23 | 22.33 | 22.33 | 23 | 22.33 | 26,345 |
| October 09, 2025 | 23.15 | 23 | 23 | 23.15 | 23 | 102 |
| October 08, 2025 | 23.3 | 23.25 | 23.25 | 23.4 | 23.25 | 29 |
| October 06, 2025 | 23.25 | 23.45 | 23.45 | 23.45 | 23.25 | 485 |
| October 03, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 150 |
| October 02, 2025 | 23.2 | 23.2 | 23.2 | 23.25 | 22.88 | 6,398 |
| October 01, 2025 | 23 | 23.05 | 23.05 | 23.05 | 23 | 76 |
| September 30, 2025 | 23.35 | 23 | 23 | 23.5 | 23 | 6,071 |
| September 29, 2025 | 24.13 | 24.05 | 24.05 | 24.13 | 23.8 | 2,661 |
| September 26, 2025 | 24.5 | 24.35 | 24.35 | 24.5 | 24.15 | 3,698 |
| September 25, 2025 | 24.45 | 24.43 | 24.43 | 24.55 | 24.43 | 7,563 |
| September 24, 2025 | 23.8 | 24.35 | 24.35 | 24.35 | 23.8 | 3,264 |
| September 23, 2025 | 23.1 | 23.65 | 23.65 | 23.65 | 23.1 | 342 |
| September 22, 2025 | 23 | 23.05 | 23.05 | 23.15 | 23 | 44,842 |
| September 19, 2025 | 23.1 | 23.25 | 23.25 | 23.25 | 23.1 | 4,476 |
| September 18, 2025 | 23.05 | 23.2 | 23.2 | 23.3 | 22.9 | 23,554 |
| September 17, 2025 | 22.8 | 22.95 | 22.95 | 22.95 | 22.7 | 22,323 |
| September 16, 2025 | 22.6 | 23.15 | 23.15 | 23.15 | 22.6 | 13,365 |
| September 15, 2025 | 22.7 | 22.45 | 22.45 | 22.85 | 22.45 | 19,095 |
| September 12, 2025 | 22.9 | 22.8 | 22.8 | 23.05 | 22.8 | 20,730 |
| September 11, 2025 | 23.15 | 23.05 | 23.05 | 23.15 | 22.85 | 1,880 |
| September 10, 2025 | 23.65 | 22.95 | 22.95 | 23.65 | 22.95 | 20,372 |
| September 09, 2025 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 258 |
| September 08, 2025 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 779 |
| September 05, 2025 | 23.5 | 23.35 | 23.35 | 23.65 | 23.35 | 15,660 |
| September 04, 2025 | 23.6 | 23.5 | 23.5 | 23.6 | 23.5 | 5,644 |
| September 02, 2025 | 24.55 | 24.3 | 24.3 | 24.55 | 24 | 68,481 |
| September 01, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3,463 |
| August 29, 2025 | 23.95 | 24.05 | 24.05 | 24.05 | 23.85 | 7,051 |
| August 28, 2025 | 24 | 23.68 | 23.68 | 24 | 23.55 | 203,970 |
| August 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 967 |
| August 26, 2025 | 25.05 | 25.1 | 25.1 | 25.25 | 25.05 | 1,407 |
| August 22, 2025 | 25.45 | 25.7 | 25.7 | 25.7 | 25.15 | 195,926 |
| August 21, 2025 | 23.5 | 25.25 | 25.25 | 25.45 | 23.5 | 7,387 |
| August 19, 2025 | 23.45 | 23.15 | 23.15 | 23.45 | 23.15 | 24,801 |
| August 14, 2025 | 23.2 | 23.38 | 23.38 | 23.38 | 23.2 | 2,332 |
| August 13, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 35,787 |
| August 12, 2025 | 23.48 | 23.5 | 23.5 | 23.5 | 23.38 | 154,419 |
| August 11, 2025 | 23.55 | 23.58 | 23.58 | 23.58 | 23.5 | 9,148 |
| August 08, 2025 | 23.55 | 24.05 | 24.05 | 24.05 | 23.55 | 410 |
| August 07, 2025 | 23.9 | 23.86 | 23.86 | 24.05 | 23.85 | 17,022 |
| August 06, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 600 |
| August 05, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 260 |
| August 04, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 213 |
| August 01, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1,627 |
| July 31, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 59,623 |
| July 30, 2025 | 24.8 | 24.1 | 24.1 | 24.8 | 24.1 | 74,310 |
| July 29, 2025 | 24.55 | 24.65 | 24.65 | 24.75 | 24.55 | 101,080 |
| July 28, 2025 | 24.2 | 24.45 | 24.45 | 24.45 | 24.05 | 9,555 |
| July 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 27 |
| July 24, 2025 | 23.8 | 23.8 | 23.8 | 23.83 | 23.8 | 5,300 |
| July 22, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 35 |
| July 18, 2025 | 23.45 | 23.35 | 23.35 | 23.45 | 23.3 | 7,632 |
| July 17, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 4,266 |
| July 16, 2025 | 23.15 | 23.05 | 23.05 | 23.2 | 23.05 | 1,473 |