95.50
+1.8(+1.92%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 94.25 | 93.6 | 93.6 | 95.4 | 93.15 | 9,161 |
| July 23, 2025 | 92.53 | 94.4 | 94.4 | 94.5 | 91.45 | 29,303 |
| July 22, 2025 | 89.43 | 88.65 | 88.5 | 89.8 | 87.82 | 10,160 |
| July 21, 2025 | 90.6 | 89.25 | 89.25 | 91.35 | 89.15 | 7,090 |
| July 18, 2025 | 90.85 | 91.55 | 91.55 | 91.6 | 90.35 | 33,990 |
| July 17, 2025 | 89.98 | 90.45 | 90.45 | 90.85 | 89.5 | 5,754 |
| July 16, 2025 | 87.9 | 89.5 | 89.5 | 89.75 | 87.6 | 12,374 |
| July 15, 2025 | 88.85 | 87.75 | 87.75 | 89.7 | 87.55 | 11,216 |
| July 14, 2025 | 88.3 | 88.7 | 88.7 | 89.25 | 88.05 | 9,429 |
| July 11, 2025 | 87.83 | 89.7 | 89.7 | 90.45 | 86.7 | 42,006 |
| July 10, 2025 | 86.2 | 86.35 | 86.35 | 87.05 | 84.75 | 13,297 |
| July 09, 2025 | 86.4 | 86.25 | 86.25 | 87.5 | 85.65 | 39,951 |
| July 08, 2025 | 84.2 | 85.49 | 85.49 | 86.25 | 83.65 | 29,051 |
| July 07, 2025 | 81.9 | 83.8 | 83.8 | 83.8 | 81.7 | 53,145 |
| July 04, 2025 | 82.55 | 81.28 | 81.28 | 82.55 | 80.8 | 34,255 |
| July 03, 2025 | 81.65 | 82.35 | 82.35 | 82.45 | 81.25 | 18,231 |
| July 02, 2025 | 80.45 | 80.76 | 80.76 | 81.05 | 80.45 | 13,545 |
| July 01, 2025 | 82.35 | 81 | 81 | 82.5 | 79.25 | 20,040 |
| June 30, 2025 | 84.55 | 82.7 | 82.7 | 84.55 | 82.6 | 4,911 |
| June 27, 2025 | 83.75 | 83.93 | 83.93 | 84.3 | 82.9 | 10,685 |
| June 26, 2025 | 82.48 | 82.7 | 82.7 | 83.15 | 82.2 | 14,233 |
| June 25, 2025 | 81.88 | 82.7 | 82.7 | 83.6 | 81.68 | 14,453 |
| June 24, 2025 | 82.8 | 82.3 | 82.3 | 82.95 | 81.55 | 64,729 |
| June 23, 2025 | 83.25 | 81.31 | 81.31 | 83.5 | 80.68 | 21,653 |
| June 20, 2025 | 84.5 | 83.49 | 83.49 | 84.5 | 82.95 | 4,463 |
| June 19, 2025 | 84.65 | 84.9 | 84.9 | 85.35 | 84.35 | 127,906 |
| June 18, 2025 | 84.45 | 85.42 | 85.42 | 85.7 | 84.35 | 60,785 |
| June 17, 2025 | 85.95 | 85.55 | 85.55 | 85.95 | 85.23 | 92,686 |
| June 16, 2025 | 86.5 | 86.38 | 86.38 | 87.63 | 84.65 | 5,623 |
| June 13, 2025 | 85.03 | 85.6 | 85.6 | 86.55 | 83.75 | 12,822 |
