317.50
+4.31635(+1.38%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 316.5 | 317.5 | 317.5 | 319 | 316.5 | 2,253 |
| February 19, 2026 | 311.26 | 313.18 | 313.18 | 313.18 | 311.26 | 313 |
| February 18, 2026 | 310.5 | 311.83 | 311.83 | 313.5 | 310 | 22,699 |
| February 17, 2026 | 306.5 | 305.25 | 305.25 | 306.5 | 303.5 | 4,201 |
| February 16, 2026 | 308.75 | 308.26 | 308.26 | 310 | 306 | 7,207 |
| February 13, 2026 | 298 | 300.65 | 300.65 | 304.5 | 297.5 | 539 |
| February 12, 2026 | 305.5 | 307.27 | 307.27 | 308.5 | 303.5 | 3,365 |
| February 11, 2026 | 303.5 | 303.13 | 303.13 | 306 | 302.5 | 4,806 |
| February 10, 2026 | 304.75 | 303.62 | 303.62 | 304.75 | 303.62 | 939 |
| February 09, 2026 | 302 | 301.94 | 301.94 | 304 | 301 | 3,152 |
| February 06, 2026 | 296 | 298 | 298 | 299 | 295 | 6,351 |
| February 05, 2026 | 294.5 | 294.5 | 294.5 | 294.5 | 294.5 | 22 |
| February 04, 2026 | 290.5 | 293.28 | 293.28 | 295.75 | 290.5 | 1,270 |
| February 03, 2026 | 299.5 | 300 | 300 | 301 | 298.5 | 1,580 |
| February 02, 2026 | 298.5 | 298.87 | 298.87 | 302.5 | 298 | 896 |
| January 30, 2026 | 293.5 | 294 | 294 | 303.5 | 293 | 12,869 |
| January 29, 2026 | 314.5 | 304.64 | 304.64 | 314.5 | 299.5 | 5,234 |
| January 28, 2026 | 315.25 | 315.45 | 315.45 | 320.05 | 310.5 | 10,533 |
| January 27, 2026 | 341.5 | 342.5 | 342.5 | 345 | 341.5 | 3,998 |
| January 26, 2026 | 343.5 | 342 | 342 | 344.5 | 341.5 | 601 |
| January 23, 2026 | 338 | 346 | 346 | 346 | 338 | 1,370 |
| January 22, 2026 | 349 | 347.5 | 347.5 | 352 | 347.5 | 2,697 |
| January 21, 2026 | 343.5 | 340 | 340 | 343.5 | 339 | 753 |
| January 20, 2026 | 341.5 | 346 | 346 | 346 | 341.5 | 1,333 |
| January 19, 2026 | 343.5 | 343 | 343 | 344 | 337 | 1,238 |
| January 16, 2026 | 337 | 353.5 | 353.5 | 354 | 337 | 1,813 |
| January 15, 2026 | 335.75 | 333 | 333 | 337.5 | 333 | 1,058 |
| January 14, 2026 | 343 | 344 | 344 | 344 | 342.5 | 5,871 |
| January 13, 2026 | 337.75 | 340.5 | 340.5 | 340.5 | 337.5 | 214 |
| January 12, 2026 | 335 | 333.5 | 333.5 | 335 | 333 | 1,938 |
| January 09, 2026 | 344.25 | 337 | 337 | 346 | 337 | 3,048 |
| January 08, 2026 | 338.5 | 342.5 | 342.5 | 342.5 | 335.5 | 230 |
| January 07, 2026 | 319 | 329 | 329 | 329.5 | 319 | 500 |
| January 06, 2026 | 318.25 | 316.25 | 316.25 | 318.25 | 316 | 275 |
| January 05, 2026 | 315 | 318.5 | 318.5 | 320.5 | 315 | 880 |
| January 02, 2026 | 321.9 | 319 | 319 | 323.25 | 318 | 2,149 |
| December 30, 2025 | 322 | 324 | 324 | 325 | 322 | 215 |
| December 29, 2025 | 318 | 320.5 | 320.5 | 320.5 | 317.5 | 1,340 |
| December 23, 2025 | 313.5 | 316.35 | 316.35 | 317 | 311 | 8,632 |
| December 22, 2025 | 321.5 | 315.5 | 315.5 | 321.5 | 314.25 | 19,720 |
| December 19, 2025 | 328.25 | 328 | 328 | 329.5 | 325.5 | 431 |
| December 18, 2025 | 330.5 | 332.5 | 332.5 | 334.5 | 330.5 | 1,217 |
| December 17, 2025 | 333 | 329 | 329 | 333 | 329 | 2,442 |
| December 16, 2025 | 329.25 | 331.5 | 331.5 | 331.5 | 329.25 | 957 |
| December 15, 2025 | 331.5 | 331 | 331 | 331.5 | 331 | 44 |
| December 12, 2025 | 336.25 | 335 | 335 | 336.25 | 334.5 | 195 |
| December 11, 2025 | 342 | 341.5 | 341.5 | 342 | 341.5 | 227 |
| December 10, 2025 | 341.5 | 340 | 340 | 342 | 340 | 679 |
| December 09, 2025 | 347 | 343 | 343 | 347 | 342.5 | 9,012 |
| December 08, 2025 | 340 | 345 | 345 | 347.5 | 340 | 17,625 |
| December 05, 2025 | 337.25 | 338.5 | 338.5 | 339.5 | 336.5 | 976 |
| December 04, 2025 | 339.25 | 337.5 | 337.5 | 339.5 | 337.5 | 274 |
| December 03, 2025 | 340.5 | 335.5 | 335.5 | 340.5 | 335.5 | 2,736 |
| December 02, 2025 | 339.5 | 332.5 | 332.5 | 339.5 | 332.5 | 1,838 |
| December 01, 2025 | 337 | 342 | 342 | 342.5 | 337 | 458 |
| November 28, 2025 | 338.5 | 340 | 340 | 340 | 338.5 | 193 |
| November 27, 2025 | 340.5 | 339.5 | 339.5 | 340.5 | 339.5 | 855 |
| November 26, 2025 | 337 | 338 | 338 | 338.25 | 337 | 1,579 |
| November 25, 2025 | 337.25 | 336 | 336 | 341.5 | 335 | 1,110 |
| November 24, 2025 | 332.5 | 331.5 | 331.5 | 334.75 | 331 | 635 |