19.56
+0.456(+2.39%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 14, 2025 | 20.95 | 20.7 | 20.7 | 21.1 | 20.65 | 135,247 |
| November 13, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 153,844 |
| November 12, 2025 | 21.7 | 21.65 | 21.65 | 21.7 | 21.65 | 3,194 |
| November 11, 2025 | 21.3 | 21.4 | 21.4 | 21.4 | 21.2 | 160,013 |
| November 10, 2025 | 21.45 | 21 | 21 | 21.45 | 21 | 16,380 |
| November 07, 2025 | 21.35 | 21.3 | 21.3 | 21.35 | 21.3 | 150,004 |
| November 06, 2025 | 21.5 | 21.35 | 21.35 | 21.6 | 21.35 | 66,533 |
| November 05, 2025 | 21.45 | 21.5 | 21.5 | 21.5 | 21.45 | 240,014 |
| November 04, 2025 | 21.7 | 21.5 | 21.5 | 21.7 | 21.5 | 27,165 |
| October 31, 2025 | 21.6 | 21.75 | 21.75 | 21.75 | 21.5 | 4,046 |
| October 30, 2025 | 21.48 | 21.5 | 21.5 | 21.5 | 21.4 | 4,671 |
| October 29, 2025 | 21.5 | 21.35 | 21.35 | 21.5 | 21.35 | 89 |
| October 28, 2025 | 21.4 | 21.13 | 21.13 | 21.4 | 21.13 | 1,646 |
| October 27, 2025 | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 134 |
| October 24, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 12,448 |
| October 23, 2025 | 21.33 | 21.45 | 21.45 | 21.45 | 21.3 | 4,835 |
| October 22, 2025 | 20.43 | 20.3 | 20.3 | 20.43 | 20.3 | 19,178 |
| October 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.6 | 6,369 |
| 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 |