Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 91.95 | 94.80 | 91.05 | 95.25 | 95.25 | 700,555 |
| 26 Jun 2024 | 90.35 | 92.35 | 90.25 | 91.50 | 91.50 | 296,942 |
| 25 Jun 2024 | 91.30 | 92.35 | 89.20 | 89.45 | 89.45 | 228,836 |
| 24 Jun 2024 | 88.00 | 91.90 | 87.60 | 91.90 | 91.90 | 617,635 |
| 21 Jun 2024 | 86.05 | 88.00 | 85.70 | 87.25 | 87.25 | 1,109,606 |
| 20 Jun 2024 | 88.10 | 88.75 | 87.55 | 88.20 | 88.20 | 154,887 |
| 19 Jun 2024 | 88.75 | 88.80 | 87.05 | 88.10 | 88.10 | 1,089,499 |
| 18 Jun 2024 | 86.95 | 88.20 | 86.10 | 88.20 | 88.20 | 353,869 |
| 17 Jun 2024 | 86.40 | 86.80 | 81.85 | 86.80 | 86.80 | 874,840 |
| 14 Jun 2024 | 87.90 | 88.95 | 84.90 | 87.00 | 87.00 | 320,833 |
| 13 Jun 2024 | 88.00 | 89.30 | 87.80 | 88.80 | 88.80 | 751,104 |
| 12 Jun 2024 | 87.50 | 89.80 | 87.45 | 89.80 | 89.80 | 206,132 |
| 11 Jun 2024 | 90.50 | 92.00 | 86.50 | 87.20 | 87.20 | 435,291 |
| 10 Jun 2024 | 88.00 | 90.45 | 85.95 | 90.25 | 90.25 | 394,550 |
| 07 Jun 2024 | 89.05 | 90.05 | 88.30 | 88.30 | 88.30 | 219,141 |
| 06 Jun 2024 | 91.00 | 92.00 | 89.55 | 89.70 | 89.70 | 185,741 |
| 05 Jun 2024 | 92.60 | 92.60 | 90.55 | 90.60 | 90.60 | 213,741 |
| 04 Jun 2024 | 93.10 | 93.10 | 89.30 | 91.25 | 91.25 | 647,857 |
| 03 Jun 2024 | 97.95 | 98.55 | 93.30 | 93.90 | 93.90 | 307,239 |
| 31 May 2024 | 94.65 | 96.55 | 93.60 | 96.55 | 96.55 | 1,053,506 |
| 30 May 2024 | 91.50 | 94.75 | 90.75 | 94.65 | 94.65 | 531,990 |
| 29 May 2024 | 91.85 | 92.00 | 89.65 | 91.00 | 91.00 | 336,898 |
| 28 May 2024 | 91.65 | 92.25 | 90.70 | 91.80 | 91.80 | 237,809 |
| 27 May 2024 | 91.30 | 91.90 | 90.35 | 91.65 | 91.65 | 247,537 |
| 24 May 2024 | 90.00 | 90.75 | 88.35 | 90.75 | 90.75 | 366,020 |
| 23 May 2024 | 89.00 | 91.45 | 89.00 | 89.95 | 89.95 | 296,046 |
| 22 May 2024 | 89.80 | 91.20 | 88.05 | 88.70 | 88.70 | 458,476 |
| 21 May 2024 | 91.55 | 91.65 | 88.00 | 88.90 | 88.90 | 500,126 |
| 16 May 2024 | 90.25 | 91.20 | 87.30 | 90.90 | 90.90 | 698,681 |
| 15 May 2024 | 90.00 | 91.55 | 87.50 | 89.55 | 89.55 | 1,371,601 |
| 14 May 2024 | 92.35 | 94.75 | 91.20 | 94.20 | 94.20 | 670,279 |
| 13 May 2024 | 94.10 | 95.65 | 92.15 | 92.25 | 92.25 | 605,909 |
| 10 May 2024 | 91.65 | 94.75 | 91.05 | 94.50 | 94.50 | 697,157 |
| 08 May 2024 | 88.50 | 90.80 | 87.85 | 90.60 | 90.60 | 965,928 |
| 07 May 2024 | 83.90 | 88.50 | 83.25 | 88.00 | 88.00 | 1,152,278 |
| 06 May 2024 | 82.50 | 83.60 | 82.20 | 83.15 | 83.15 | 174,521 |
| 03 May 2024 | 82.20 | 82.80 | 81.70 | 81.90 | 81.90 | 290,138 |
| 02 May 2024 | 82.25 | 82.45 | 80.40 | 82.00 | 82.00 | 457,074 |
| 30 Apr 2024 | 85.30 | 86.00 | 82.00 | 82.10 | 82.10 | 1,291,705 |
| 29 Apr 2024 | 80.25 | 83.95 | 80.25 | 83.00 | 83.00 | 983,677 |
| 26 Apr 2024 | 77.10 | 79.85 | 77.10 | 79.65 | 79.65 | 342,797 |
| 25 Apr 2024 | 78.45 | 78.45 | 77.25 | 77.75 | 77.75 | 202,677 |
| 24 Apr 2024 | 78.50 | 78.50 | 77.80 | 78.00 | 78.00 | 311,983 |
| 23 Apr 2024 | 77.00 | 78.25 | 77.00 | 77.90 | 77.90 | 668,435 |
| 22 Apr 2024 | 77.80 | 78.00 | 76.50 | 77.25 | 77.25 | 434,720 |
| 19 Apr 2024 | 77.00 | 77.80 | 76.05 | 77.80 | 77.80 | 285,115 |
| 18 Apr 2024 | 75.20 | 77.35 | 75.15 | 77.00 | 77.00 | 456,965 |
| 17 Apr 2024 | 74.20 | 75.40 | 74.20 | 75.20 | 75.20 | 364,335 |
| 16 Apr 2024 | 74.40 | 75.65 | 74.20 | 74.85 | 74.85 | 401,567 |
| 15 Apr 2024 | 75.85 | 76.25 | 75.10 | 75.40 | 75.40 | 265,782 |
| 12 Apr 2024 | 75.50 | 76.40 | 75.10 | 76.00 | 76.00 | 540,603 |
| 11 Apr 2024 | 74.05 | 76.25 | 74.05 | 74.85 | 74.85 | 646,685 |
| 10 Apr 2024 | 74.95 | 74.95 | 73.55 | 74.05 | 74.05 | 607,955 |
| 09 Apr 2024 | 75.10 | 75.35 | 73.85 | 74.50 | 74.50 | 334,031 |
| 08 Apr 2024 | 73.00 | 75.25 | 73.00 | 74.65 | 74.65 | 1,346,048 |
| 05 Apr 2024 | 73.05 | 73.20 | 72.20 | 72.35 | 72.35 | 485,596 |
| 04 Apr 2024 | 73.80 | 73.90 | 72.40 | 73.00 | 73.00 | 344,905 |
| 03 Apr 2024 | 72.75 | 73.40 | 72.30 | 73.40 | 73.40 | 379,085 |
| 02 Apr 2024 | 73.40 | 74.60 | 72.45 | 72.45 | 72.45 | 423,347 |
| 27 Mar 2024 | 72.00 | 73.80 | 72.00 | 73.68 | 73.68 | 406,610 |
| 26 Mar 2024 | 71.50 | 73.20 | 70.11 | 72.34 | 72.34 | 1,076,352 |
| 25 Mar 2024 | 72.31 | 73.34 | 71.80 | 73.20 | 73.20 | 693,451 |
| 22 Mar 2024 | 71.95 | 72.80 | 71.31 | 72.80 | 72.80 | 375,664 |
| 21 Mar 2024 | 73.10 | 73.29 | 70.78 | 71.95 | 71.95 | 405,960 |
| 20 Mar 2024 | 73.28 | 73.28 | 72.10 | 72.70 | 72.70 | 386,385 |
| 19 Mar 2024 | 73.40 | 73.50 | 71.65 | 72.90 | 72.90 | 582,313 |
| 18 Mar 2024 | 72.50 | 73.88 | 72.50 | 73.40 | 73.40 | 1,167,424 |
| 15 Mar 2024 | 70.00 | 73.20 | 69.74 | 72.20 | 72.20 | 4,636,280 |
| 14 Mar 2024 | 70.90 | 71.00 | 69.76 | 69.99 | 69.99 | 818,039 |
| 13 Mar 2024 | 70.22 | 71.04 | 70.20 | 70.69 | 70.69 | 812,183 |
| 12 Mar 2024 | 70.00 | 70.64 | 69.55 | 69.76 | 69.76 | 11,264,643 |
| 11 Mar 2024 | 70.00 | 70.00 | 67.90 | 69.42 | 69.42 | 847,541 |
| 08 Mar 2024 | 69.39 | 70.50 | 67.44 | 69.40 | 69.40 | 1,185,003 |
| 07 Mar 2024 | 70.10 | 70.45 | 68.86 | 69.22 | 69.22 | 1,103,100 |
| 06 Mar 2024 | 70.20 | 70.80 | 69.80 | 70.11 | 70.11 | 2,533,091 |
| 05 Mar 2024 | 69.99 | 70.93 | 68.73 | 70.50 | 70.50 | 1,110,493 |
| 04 Mar 2024 | 69.80 | 71.22 | 69.71 | 69.85 | 69.85 | 1,701,052 |
| 01 Mar 2024 | 66.80 | 69.41 | 66.64 | 69.00 | 69.00 | 1,238,956 |
| 29 Feb 2024 | 65.70 | 66.70 | 64.99 | 66.70 | 66.70 | 1,009,770 |
| 28 Feb 2024 | 65.00 | 66.30 | 65.00 | 65.50 | 65.50 | 1,287,310 |
| 27 Feb 2024 | 65.45 | 65.60 | 64.15 | 65.00 | 65.00 | 4,979,013 |
| 26 Feb 2024 | 64.30 | 66.46 | 63.70 | 65.45 | 65.45 | 1,641,591 |
| 23 Feb 2024 | 63.50 | 64.50 | 61.30 | 63.77 | 63.77 | 2,045,111 |
| 22 Feb 2024 | 62.50 | 63.20 | 62.32 | 62.70 | 62.70 | 1,024,943 |
| 21 Feb 2024 | 61.14 | 62.36 | 60.60 | 62.24 | 62.24 | 881,383 |
| 20 Feb 2024 | 61.49 | 61.49 | 60.70 | 61.14 | 61.14 | 717,009 |
| 19 Feb 2024 | 60.69 | 61.70 | 60.50 | 61.41 | 61.41 | 350,893 |
| 16 Feb 2024 | 59.33 | 60.54 | 59.33 | 60.28 | 60.28 | 481,273 |
| 15 Feb 2024 | 61.20 | 61.20 | 59.10 | 59.74 | 59.74 | 828,953 |
| 14 Feb 2024 | 59.10 | 60.70 | 59.10 | 60.70 | 60.70 | 795,712 |
| 13 Feb 2024 | 61.00 | 61.96 | 58.30 | 58.73 | 58.73 | 1,776,478 |
| 12 Feb 2024 | 59.73 | 61.49 | 59.65 | 60.76 | 60.76 | 794,467 |
| 09 Feb 2024 | 59.84 | 60.74 | 59.20 | 59.31 | 59.31 | 860,339 |
| 08 Feb 2024 | 59.00 | 60.29 | 58.81 | 59.83 | 59.83 | 470,628 |
| 07 Feb 2024 | 59.84 | 60.00 | 58.87 | 59.02 | 59.02 | 628,847 |
| 06 Feb 2024 | 58.65 | 59.80 | 58.50 | 59.56 | 59.56 | 563,729 |
| 05 Feb 2024 | 59.41 | 59.41 | 58.10 | 58.50 | 58.50 | 525,424 |
| 02 Feb 2024 | 58.50 | 59.59 | 57.95 | 59.18 | 59.18 | 1,040,093 |
| 01 Feb 2024 | 57.44 | 58.38 | 56.20 | 58.24 | 58.24 | 539,592 |
| 31 Jan 2024 | 58.50 | 58.50 | 57.11 | 57.14 | 57.14 | 335,775 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.