76.80
-0.7(-0.90%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 92.4 | 92.5 | 92.5 | 92.5 | 91 | 52,345 |
| September 10, 2025 | 94.55 | 92.25 | 92.25 | 94.95 | 91.45 | 32,079 |
| September 09, 2025 | 95.15 | 94.05 | 94.05 | 95.35 | 93.95 | 43,293 |
| September 08, 2025 | 93.85 | 95.35 | 95.35 | 96.05 | 93.38 | 11,526 |
| September 05, 2025 | 94.6 | 93.7 | 93.7 | 95.75 | 93.65 | 4,207 |
| September 04, 2025 | 91.55 | 93.15 | 93 | 93.3 | 91.15 | 9,130 |
| September 03, 2025 | 90.45 | 91.4 | 91.4 | 91.9 | 90.35 | 31,755 |
| September 02, 2025 | 91.4 | 90.55 | 90.55 | 92.05 | 90.45 | 29,457 |
| September 01, 2025 | 93.8 | 91.5 | 91.5 | 93.95 | 90.55 | 9,467 |
| August 29, 2025 | 94.6 | 93.65 | 93.65 | 94.75 | 93.63 | 10,916 |
| August 28, 2025 | 93.5 | 94.7 | 94.7 | 95.85 | 93.1 | 26,466 |
| August 27, 2025 | 90.5 | 92 | 92 | 93.4 | 90.1 | 26,973 |
| August 26, 2025 | 92.2 | 90.15 | 90.15 | 92.3 | 89.05 | 40,444 |
| August 22, 2025 | 102.8 | 104.6 | 104.6 | 105.2 | 102.3 | 27,975 |
| August 21, 2025 | 101.2 | 102.2 | 102.2 | 102.3 | 100.1 | 4,080 |
| August 20, 2025 | 100.75 | 101.2 | 101.2 | 102.3 | 100.5 | 335,165 |
| August 19, 2025 | 100.65 | 101.7 | 101.7 | 101.7 | 99.95 | 1.03M |
| August 18, 2025 | 98.9 | 99.4 | 99.4 | 100.1 | 98.1 | 9,784 |
| August 15, 2025 | 100.1 | 98.1 | 98.1 | 100.6 | 97.55 | 14,424 |
| August 14, 2025 | 102.6 | 99 | 99 | 102.6 | 98.9 | 9,814 |
| August 13, 2025 | 100.8 | 102.2 | 102.2 | 103.1 | 100.4 | 39,170 |
| August 12, 2025 | 96.83 | 100.5 | 100.5 | 102.3 | 96.7 | 33,569 |
| August 11, 2025 | 97.8 | 96.7 | 96.7 | 97.8 | 95.88 | 4,984 |
| August 08, 2025 | 97.9 | 98.25 | 98.25 | 99.5 | 97.6 | 5,688 |
| August 07, 2025 | 97.9 | 97.35 | 97.35 | 98 | 95.9 | 2,520 |
| August 06, 2025 | 97.75 | 97.7 | 97.7 | 98.35 | 96.75 | 10,094 |
| August 05, 2025 | 93.4 | 95.87 | 95.87 | 96.95 | 93 | 29,389 |
| August 04, 2025 | 91.5 | 93.2 | 93.2 | 93.95 | 91.1 | 7,267 |
| August 01, 2025 | 93.35 | 92.45 | 92.45 | 94.7 | 92.45 | 3,364 |
| July 31, 2025 | 93.5 | 93.1 | 93.1 | 94.3 | 92.85 | 35,123 |
| July 30, 2025 | 95.5 | 94.32 | 94.32 | 95.85 | 92.6 | 4,200 |
| July 29, 2025 | 95.6 | 95.95 | 95.95 | 96.9 | 95.5 | 8,261 |
| July 28, 2025 | 94.68 | 95.35 | 95.35 | 97.19 | 93.2 | 26,145 |
| July 25, 2025 | 93.85 | 93.45 | 93.45 | 94.1 | 92.9 | 3,243 |