303.00
-5(-1.62%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 306.5 | 303 | 303 | 307 | 303 | 106 |
| August 15, 2025 | 310 | 308 | 308 | 310 | 307.75 | 654 |
| August 13, 2025 | 306.5 | 315 | 315 | 315 | 306.5 | 223 |
| August 12, 2025 | 301.5 | 304.5 | 304.5 | 304.5 | 301 | 1,211 |
| August 11, 2025 | 303 | 300 | 300 | 303.5 | 298 | 3,012 |
| August 08, 2025 | 314 | 310.5 | 310.5 | 314 | 310.5 | 58 |
| August 07, 2025 | 312.75 | 312 | 312 | 312.75 | 310 | 256 |
| August 06, 2025 | 312.5 | 315 | 315 | 315 | 312.5 | 420 |
| August 05, 2025 | 307.25 | 311 | 311 | 311 | 307.25 | 3,137 |
| August 04, 2025 | 299.5 | 306 | 306 | 306 | 299.5 | 444 |
| August 01, 2025 | 303 | 297.5 | 297.5 | 303 | 297.5 | 72 |
| July 31, 2025 | 305.5 | 302.5 | 302.5 | 305.5 | 300.75 | 890 |
| July 30, 2025 | 309.5 | 306 | 306 | 309.5 | 302.5 | 1,674 |
| July 29, 2025 | 311 | 310 | 310 | 314 | 308.25 | 5,889 |
| July 28, 2025 | 302 | 311 | 311 | 311.5 | 302 | 1,400 |
| July 25, 2025 | 302.5 | 302 | 302 | 302.5 | 300.5 | 3,941 |
| July 24, 2025 | 307 | 302 | 302 | 307 | 300.5 | 12,727 |
| July 23, 2025 | 291.5 | 304.5 | 304.5 | 304.5 | 291.5 | 639 |
| July 22, 2025 | 290.5 | 292.5 | 292.5 | 292.5 | 290 | 1,472 |
| July 21, 2025 | 293 | 291 | 291 | 293 | 291 | 1,539 |
| July 18, 2025 | 293 | 294.5 | 294.5 | 295.5 | 293 | 1,019 |
| July 17, 2025 | 290.75 | 289.5 | 289.5 | 290.75 | 287.5 | 7,456 |
| July 16, 2025 | 293.5 | 292 | 292 | 293.5 | 292 | 572 |
| July 15, 2025 | 295.75 | 292 | 292 | 296.5 | 289.5 | 5,946 |
| July 14, 2025 | 293 | 296.5 | 296.5 | 296.5 | 293 | 883 |
| July 11, 2025 | 288 | 296.5 | 296.5 | 297.25 | 288 | 11,729 |
| July 10, 2025 | 288.5 | 288.5 | 288.5 | 288.5 | 286 | 2,321 |
| July 09, 2025 | 290 | 286 | 286 | 290 | 286 | 426 |
| July 08, 2025 | 292.5 | 289.5 | 289.5 | 293 | 289.5 | 1,251 |
| July 07, 2025 | 282.5 | 292.5 | 292.5 | 292.5 | 282.5 | 145 |
| July 04, 2025 | 283.5 | 277 | 277 | 284.5 | 277 | 909 |
| July 03, 2025 | 268.25 | 281.5 | 281.5 | 281.5 | 266 | 5,784 |
| July 02, 2025 | 252.25 | 262 | 262 | 264 | 252.25 | 358 |
| July 01, 2025 | 257.5 | 249.5 | 249.5 | 257.5 | 249.5 | 546 |
| June 30, 2025 | 261 | 256.5 | 256.5 | 261 | 255.5 | 856 |
| June 27, 2025 | 265 | 261 | 261 | 265 | 259.25 | 6,205 |
| June 26, 2025 | 265 | 265.5 | 265.5 | 265.5 | 265 | 27 |
| June 25, 2025 | 259.5 | 266 | 266 | 266 | 259.5 | 4 |
| June 24, 2025 | 256 | 253.5 | 253.5 | 258 | 253.5 | 610 |
| June 23, 2025 | 262.5 | 261.5 | 261.5 | 262.5 | 260 | 6,372 |
| June 20, 2025 | 259.25 | 265 | 265 | 265 | 259.25 | 1,210 |
| June 19, 2025 | 260.25 | 261.5 | 261.5 | 261.5 | 260.25 | 289 |
| June 18, 2025 | 262.5 | 261 | 261 | 262.5 | 258 | 132 |
| June 17, 2025 | 257 | 262 | 262 | 262.5 | 257 | 16,327 |
| June 16, 2025 | 267.5 | 263 | 263 | 268 | 259 | 16,894 |
| June 13, 2025 | 267.5 | 265.5 | 265.5 | 270 | 264.5 | 639 |
| June 12, 2025 | 262 | 262.5 | 262.5 | 263 | 261.5 | 108 |
| June 11, 2025 | 257.75 | 261.5 | 261.5 | 261.5 | 257.5 | 115 |
| June 10, 2025 | 260.5 | 260 | 260 | 260.5 | 259 | 2,910 |
| June 06, 2025 | 259 | 265.5 | 265.5 | 268 | 259 | 4,751 |
| June 05, 2025 | 259.5 | 255.5 | 255.5 | 259.5 | 255.5 | 335 |
| June 04, 2025 | 261.5 | 260 | 260 | 261.5 | 259 | 1,593 |
| June 03, 2025 | 255 | 255.5 | 255.5 | 256.5 | 254 | 5,047 |
| June 02, 2025 | 255 | 256.5 | 256.5 | 258 | 254.5 | 78 |
| May 30, 2025 | 248.5 | 255.5 | 255.5 | 256.5 | 248.5 | 2,597 |
| May 28, 2025 | 253 | 250 | 250 | 253 | 249 | 1,765 |
| May 27, 2025 | 252.25 | 253.5 | 253.5 | 254.5 | 252.25 | 638 |
| May 26, 2025 | 251 | 253.25 | 253.25 | 253.25 | 251 | 52 |
| May 23, 2025 | 252.5 | 248 | 248 | 252.5 | 243 | 4,055 |
| May 22, 2025 | 251 | 250 | 250 | 251 | 249 | 833 |