96.15
+2.35(+2.51%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 78.6 | 78.4 | 78.4 | 79 | 77.9 | 32,679 |
| October 14, 2025 | 76.84 | 78.5 | 78.5 | 78.97 | 76.55 | 130,270 |
| October 13, 2025 | 79.3 | 79.35 | 79.35 | 79.9 | 77.8 | 78,596 |
| October 10, 2025 | 84.35 | 83.75 | 83.75 | 84.55 | 82.9 | 6,239 |
| October 09, 2025 | 84.05 | 83.49 | 83.49 | 84.85 | 83.35 | 78,221 |
| October 08, 2025 | 83.8 | 84.1 | 84.1 | 85.9 | 83.2 | 11,033 |
| October 07, 2025 | 88.35 | 83.95 | 83.95 | 88.35 | 83.65 | 94,296 |
| October 06, 2025 | 89.8 | 89.85 | 89.85 | 90.65 | 89.25 | 6,970 |
| October 03, 2025 | 90 | 90.2 | 90.35 | 91.15 | 89.5 | 5,883 |
| October 02, 2025 | 90.55 | 89.85 | 89.85 | 91 | 89.1 | 24,884 |
| October 01, 2025 | 88.75 | 90 | 90 | 90.4 | 88.6 | 16,786 |
| September 30, 2025 | 90.6 | 88.75 | 88.75 | 91 | 88.65 | 11,408 |
| September 29, 2025 | 92.1 | 90.9 | 90.9 | 92.1 | 90.6 | 4,242 |
| September 26, 2025 | 93 | 92.65 | 92.65 | 93.33 | 91.85 | 68,731 |
| September 25, 2025 | 93.45 | 92.85 | 92.85 | 95.1 | 92.15 | 66,475 |
| September 24, 2025 | 92.6 | 92.85 | 92.85 | 93.4 | 92.25 | 8,326 |
| September 23, 2025 | 93.1 | 93.1 | 93.1 | 93.55 | 91.58 | 3,245 |
| September 22, 2025 | 92.75 | 92.9 | 92.9 | 93.35 | 92 | 16,916 |
| September 19, 2025 | 95.2 | 92.75 | 92.75 | 96.9 | 92.3 | 42,037 |
| September 18, 2025 | 94 | 96.6 | 96.6 | 96.9 | 93.85 | 10,530 |
| September 17, 2025 | 93.9 | 94.05 | 94.05 | 94.4 | 92.9 | 7,955 |
| September 16, 2025 | 92.65 | 93.75 | 93.75 | 94.2 | 92.65 | 5,965 |
| September 15, 2025 | 91.7 | 92.6 | 92.6 | 92.95 | 91.3 | 42,869 |
| September 12, 2025 | 92.8 | 91.35 | 91.35 | 93.05 | 91.25 | 3,345 |