105.70
-0.3(-0.28%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 104.6 | 105.7 | 105.7 | 105.9 | 104.3 | 54,316 |
| January 13, 2026 | 105.1 | 106.8 | 106.8 | 106.8 | 104.4 | 44,844 |
| January 12, 2026 | 104.1 | 104.9 | 104.9 | 105.2 | 102.9 | 82,419 |
| January 09, 2026 | 104 | 104.2 | 104.2 | 105.3 | 103.6 | 7,959 |
| January 08, 2026 | 103.3 | 103.4 | 103.4 | 104.5 | 103 | 11,695 |
| January 07, 2026 | 100.1 | 103.5 | 103.5 | 103.7 | 99.7 | 39,659 |
| January 06, 2026 | 100.8 | 100.3 | 100.3 | 100.8 | 98.92 | 77,540 |
| January 05, 2026 | 101.9 | 99.6 | 99.6 | 102.3 | 99.1 | 7,887 |
| January 02, 2026 | 101.6 | 100.8 | 100.8 | 102.2 | 100.4 | 2,816 |
| December 30, 2025 | 100.8 | 100.6 | 100.6 | 101.6 | 100.5 | 6,764 |
| December 29, 2025 | 99.4 | 99.85 | 99.85 | 100.2 | 98.85 | 5,025 |
| December 23, 2025 | 98.7 | 98.6 | 98.6 | 98.85 | 97.5 | 1,288 |
| December 22, 2025 | 99.7 | 98 | 98.1 | 99.85 | 98 | 3,617 |
| December 19, 2025 | 101.4 | 98.45 | 98.45 | 101.8 | 98.15 | 91,525 |
| December 18, 2025 | 101.9 | 101.16 | 101.16 | 102 | 100.3 | 28,084 |
| December 17, 2025 | 101.75 | 101.37 | 101.37 | 101.9 | 100.6 | 55,231 |
| December 16, 2025 | 101 | 101.06 | 101.06 | 102.2 | 99.95 | 46,161 |
| December 15, 2025 | 102.7 | 103.1 | 103.1 | 104.6 | 101.6 | 89,396 |
| December 12, 2025 | 106 | 104.1 | 104.1 | 106.3 | 103.5 | 21,604 |
| December 11, 2025 | 104.4 | 107.4 | 107.4 | 107.6 | 104.1 | 18,781 |
| December 10, 2025 | 104.8 | 104.8 | 104.8 | 105.4 | 103.05 | 86,842 |
| December 09, 2025 | 102.4 | 103.85 | 103.85 | 104.9 | 102.1 | 13,763 |
| December 08, 2025 | 97.48 | 101 | 101 | 101.2 | 97.3 | 52,650 |
| December 05, 2025 | 95.75 | 95.85 | 95.85 | 96 | 94.85 | 5,660 |
| December 04, 2025 | 93.9 | 96.15 | 96.15 | 96.3 | 93.55 | 8,415 |
| December 03, 2025 | 94 | 93.7 | 93.7 | 95.4 | 93.3 | 2,839 |
| December 02, 2025 | 92.55 | 94.2 | 94.2 | 94.6 | 92.32 | 71,136 |
| December 01, 2025 | 91.85 | 92.7 | 92.7 | 92.95 | 91.2 | 37,595 |
| November 28, 2025 | 90.95 | 91.1 | 91.1 | 91.15 | 90.05 | 31,985 |
| November 27, 2025 | 90 | 90.4 | 90.4 | 91.9 | 90 | 8,646 |
| November 26, 2025 | 90.6 | 91.2 | 90.8 | 91.2 | 89.2 | 313,592 |
| November 25, 2025 | 88.8 | 89.5 | 89.55 | 91.5 | 88.25 | 48,388 |
| November 24, 2025 | 88.5 | 88.3 | 88.3 | 88.5 | 87.35 | 22,365 |
| November 21, 2025 | 88.9 | 88.75 | 88.75 | 89 | 87.73 | 42,280 |
| November 20, 2025 | 89.2 | 90.2 | 90.2 | 90.7 | 89.2 | 35,241 |
| November 19, 2025 | 87.3 | 89.12 | 89.12 | 89.9 | 86.5 | 165,801 |
| November 18, 2025 | 87 | 86.6 | 86.75 | 88.25 | 86.45 | 5,121 |
| November 17, 2025 | 85.55 | 87.4 | 87.4 | 87.65 | 84.75 | 2,703 |
| November 14, 2025 | 84.45 | 84.7 | 84.7 | 85.35 | 84.05 | 4,756 |
| November 13, 2025 | 84.9 | 84.9 | 84.9 | 85.6 | 83.8 | 48,194 |
| November 12, 2025 | 85.85 | 85.7 | 85.7 | 86.35 | 85.2 | 14,950 |
| November 11, 2025 | 86.5 | 87.02 | 87.02 | 87.38 | 85.6 | 320,215 |
| November 10, 2025 | 86.5 | 85.52 | 85.52 | 86.85 | 84.7 | 19,608 |
| November 07, 2025 | 86.3 | 85.9 | 85.9 | 86.3 | 84.2 | 41,442 |
| November 06, 2025 | 81.3 | 83.93 | 83.93 | 84.3 | 81.15 | 11,951 |
| November 05, 2025 | 76.68 | 78.6 | 78.6 | 81.8 | 76.15 | 23,725 |
| November 04, 2025 | 77.7 | 77.15 | 77.15 | 78.25 | 76.45 | 3,374 |
| November 03, 2025 | 79.5 | 79 | 79 | 80.45 | 78.85 | 48,678 |
| October 31, 2025 | 78.1 | 78.9 | 78.9 | 79.25 | 77.65 | 47,206 |
| October 30, 2025 | 77.85 | 78.4 | 78.4 | 78.65 | 75.9 | 10,356 |
| October 29, 2025 | 79.2 | 78.9 | 78.9 | 80.7 | 78.65 | 450,385 |
| October 28, 2025 | 77.95 | 78.75 | 78.75 | 79.2 | 77.1 | 34,666 |
| October 27, 2025 | 77.5 | 77.55 | 77.55 | 77.8 | 76 | 30,509 |
| October 24, 2025 | 78 | 76.8 | 76.8 | 78 | 76.3 | 22,589 |
| October 23, 2025 | 75.55 | 77 | 77 | 77.45 | 75.55 | 4,735 |
| October 22, 2025 | 76.8 | 75.8 | 75.8 | 77 | 75.15 | 3,816 |
| October 21, 2025 | 78.45 | 76.35 | 76.35 | 78.45 | 76.15 | 3,531 |
| October 20, 2025 | 77.08 | 77.9 | 77.9 | 78.2 | 76.75 | 4,606 |
| October 17, 2025 | 76.63 | 76.8 | 76.8 | 76.8 | 75.05 | 98,438 |
| October 16, 2025 | 78.8 | 77.5 | 77.5 | 78.8 | 77.35 | 4,337 |
