147.00
+0.4(+0.27%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 147 | 147 | 147 | 147.4 | 147 | 2,648 |
| September 03, 2025 | 146 | 146.6 | 146.6 | 146.6 | 146 | 1,363 |
| September 02, 2025 | 146.4 | 146.4 | 146.4 | 146.4 | 146.4 | 944 |
| September 01, 2025 | 147.4 | 147.4 | 147.4 | 147.4 | 147.4 | 1,073 |
| August 29, 2025 | 146 | 147.4 | 147.4 | 147.4 | 146 | 10,011 |
| August 28, 2025 | 144.7 | 144.7 | 144.7 | 144.7 | 144.7 | 1,218 |
| August 27, 2025 | 147.6 | 147 | 147 | 147.6 | 147 | 554 |
| August 26, 2025 | 147.4 | 147 | 147 | 147.4 | 147 | 1,030 |
| August 22, 2025 | 150.6 | 149.4 | 149.4 | 150.6 | 147.8 | 6,628 |
| August 21, 2025 | 153.4 | 153.43 | 153.43 | 156 | 153.39 | 3,907 |
| August 20, 2025 | 154.4 | 156.7 | 156.7 | 156.7 | 153.8 | 8,974 |
| August 19, 2025 | 157.2 | 156.4 | 156.4 | 157.2 | 156.4 | 2,081 |
| August 18, 2025 | 153.4 | 154 | 154 | 154 | 153.4 | 602 |
| August 15, 2025 | 152.4 | 152.5 | 152.5 | 152.5 | 152.3 | 5,413 |
| August 13, 2025 | 151.6 | 152 | 152 | 152 | 151.6 | 2,272 |
| August 12, 2025 | 150.8 | 151 | 151 | 151.4 | 150.4 | 867 |
| August 08, 2025 | 154.4 | 154.6 | 154.6 | 154.6 | 154.1 | 1,749 |
| August 07, 2025 | 153.2 | 153.8 | 153.8 | 153.8 | 153.2 | 9,547 |
| August 06, 2025 | 155 | 154 | 154 | 155 | 154 | 24 |
| August 05, 2025 | 150.4 | 154 | 154 | 154.6 | 150.4 | 4,825 |
| August 04, 2025 | 146.8 | 148 | 148 | 148.2 | 146.8 | 253 |
| August 01, 2025 | 145.6 | 145.4 | 145.4 | 145.6 | 145.3 | 195 |
| July 31, 2025 | 145.8 | 146.4 | 146.4 | 146.4 | 145.4 | 1,703 |
| July 30, 2025 | 146.8 | 147 | 147 | 147 | 146.4 | 123 |
| July 29, 2025 | 146.3 | 146 | 146 | 146.4 | 146 | 502 |
| July 28, 2025 | 147 | 147 | 147 | 147.3 | 147 | 738 |
| July 25, 2025 | 147.3 | 147.3 | 147.3 | 147.3 | 147.3 | 3,548 |
| July 24, 2025 | 148.4 | 149 | 149 | 149 | 148.2 | 1,619 |
| July 23, 2025 | 147.8 | 148.6 | 148.6 | 148.7 | 147.8 | 349 |
| July 22, 2025 | 148 | 148.2 | 148.2 | 148.2 | 148 | 3,117 |
| July 18, 2025 | 150.4 | 150.4 | 150.4 | 150.4 | 150.4 | 210 |
| July 17, 2025 | 148.2 | 148.2 | 148.2 | 148.2 | 148.2 | 13 |
| July 16, 2025 | 146 | 145 | 145 | 146 | 145 | 5,178 |
| July 15, 2025 | 147.6 | 146.2 | 146.2 | 147.6 | 146.2 | 795 |
| July 11, 2025 | 147.8 | 148 | 148 | 148.4 | 147.6 | 3,690 |
| July 10, 2025 | 147.4 | 147.8 | 147.8 | 147.8 | 147.4 | 9,904 |
| July 09, 2025 | 146.4 | 147.4 | 147.4 | 148 | 146.4 | 1,978 |
| July 08, 2025 | 146.9 | 146.6 | 146.6 | 147 | 146.4 | 588 |
| July 07, 2025 | 150 | 148.8 | 148.8 | 150 | 148.4 | 2,918 |
| July 02, 2025 | 153 | 152.8 | 152.8 | 154 | 152.8 | 3,046 |
| July 01, 2025 | 155 | 153.7 | 153.7 | 155 | 153.2 | 177 |
| June 30, 2025 | 154.8 | 155.4 | 155.4 | 155.4 | 154.6 | 951 |
| June 27, 2025 | 149.4 | 150.1 | 150.1 | 150.1 | 149.4 | 115 |
| June 26, 2025 | 147.2 | 147.2 | 147.2 | 147.2 | 147.2 | 124 |
| June 25, 2025 | 148.8 | 149.6 | 149.6 | 149.6 | 148.8 | 19 |
| June 24, 2025 | 147.7 | 147.4 | 147.4 | 147.7 | 147 | 167 |
| June 23, 2025 | 146.6 | 146.6 | 146.6 | 146.6 | 146.6 | 140 |
| June 20, 2025 | 149 | 149 | 149 | 149 | 149 | 29 |
| June 19, 2025 | 145.8 | 145.8 | 145.8 | 145.8 | 145.8 | 2 |
| June 18, 2025 | 144.2 | 145.2 | 145.2 | 145.4 | 144.2 | 671 |
| June 17, 2025 | 153.2 | 151.4 | 151.4 | 153.2 | 151.4 | 282 |
| June 16, 2025 | 152.8 | 152.8 | 152.8 | 152.8 | 152.8 | 5,840 |
| June 13, 2025 | 153.2 | 153.2 | 153.2 | 153.2 | 153.2 | 88 |
| June 11, 2025 | 154.2 | 154.2 | 154.2 | 154.2 | 154.2 | 408 |
| June 10, 2025 | 150.8 | 151.9 | 151.9 | 152.2 | 150.8 | 351 |
| June 06, 2025 | 149.4 | 151.2 | 151.2 | 151.2 | 149.4 | 458 |
| June 05, 2025 | 150.4 | 149.8 | 149.8 | 151.2 | 149.8 | 122 |
| June 04, 2025 | 151.2 | 150 | 150 | 151.2 | 150 | 1,005 |
| June 03, 2025 | 149.7 | 151.8 | 151.8 | 151.8 | 149.7 | 1,676 |
| June 02, 2025 | 149 | 148.6 | 148.6 | 149 | 147.4 | 6,441 |