SoftOx Solutions AS (SOFTX.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 03:14PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.1700 | 0.1920 | 0.1485 | 0.1800 | 0.1800 | 1,490,734 |
| 21 Jun 2024 | 0.1700 | 0.1700 | 0.1585 | 0.1665 | 0.1665 | 667,446 |
| 20 Jun 2024 | 0.1650 | 0.1650 | 0.1480 | 0.1635 | 0.1635 | 752,816 |
| 19 Jun 2024 | 0.1695 | 0.1695 | 0.1555 | 0.1600 | 0.1600 | 1,735,117 |
| 18 Jun 2024 | 0.1820 | 0.1820 | 0.1665 | 0.1735 | 0.1735 | 943,528 |
| 17 Jun 2024 | 0.1700 | 0.1855 | 0.1690 | 0.1800 | 0.1800 | 678,082 |
| 14 Jun 2024 | 0.1905 | 0.1905 | 0.1705 | 0.1760 | 0.1760 | 1,179,556 |
| 13 Jun 2024 | 0.1900 | 0.1900 | 0.1640 | 0.1850 | 0.1850 | 5,652,398 |
| 12 Jun 2024 | 0.1905 | 0.2090 | 0.1655 | 0.1825 | 0.1825 | 6,373,714 |
| 11 Jun 2024 | 0.2000 | 0.2100 | 0.1725 | 0.1850 | 0.1850 | 2,596,792 |
| 10 Jun 2024 | 0.2100 | 0.2180 | 0.1840 | 0.1900 | 0.1900 | 3,041,312 |
| 07 Jun 2024 | 0.1800 | 0.2290 | 0.1750 | 0.2100 | 0.2100 | 6,871,973 |
| 06 Jun 2024 | 0.2150 | 0.2150 | 0.1655 | 0.1700 | 0.1700 | 6,371,321 |
| 05 Jun 2024 | 0.2300 | 0.2640 | 0.1875 | 0.2000 | 0.2000 | 13,993,024 |
| 04 Jun 2024 | 0.1680 | 0.3400 | 0.1650 | 0.2370 | 0.2370 | 36,797,168 |
| 03 Jun 2024 | 0.0940 | 0.1595 | 0.0932 | 0.1595 | 0.1595 | 16,561,244 |
| 31 May 2024 | 0.0900 | 0.0978 | 0.0880 | 0.0886 | 0.0886 | 728,893 |
| 30 May 2024 | 0.0900 | 0.0998 | 0.0900 | 0.0902 | 0.0902 | 1,210,505 |
| 29 May 2024 | 0.0880 | 0.0946 | 0.0822 | 0.0908 | 0.0908 | 740,941 |
| 28 May 2024 | 0.0940 | 0.1025 | 0.0896 | 0.0896 | 0.0896 | 1,708,919 |
| 27 May 2024 | 0.0940 | 0.0978 | 0.0902 | 0.0904 | 0.0904 | 1,604,001 |
| 24 May 2024 | 0.0940 | 0.0940 | 0.0898 | 0.0902 | 0.0902 | 2,607,947 |
| 23 May 2024 | 0.0962 | 0.0998 | 0.0960 | 0.0960 | 0.0960 | 1,051,122 |
| 22 May 2024 | 0.1020 | 0.1020 | 0.0966 | 0.0966 | 0.0966 | 25,300 |
| 21 May 2024 | 0.1045 | 0.1045 | 0.0964 | 0.0982 | 0.0982 | 4,830,512 |
| 16 May 2024 | 0.0982 | 0.1045 | 0.0960 | 0.0980 | 0.0980 | 1,018,223 |
| 15 May 2024 | 0.1000 | 0.1030 | 0.0980 | 0.0986 | 0.0986 | 2,587,450 |
| 14 May 2024 | 0.1025 | 0.1045 | 0.1005 | 0.1040 | 0.1040 | 323,492 |
| 13 May 2024 | 0.1035 | 0.1085 | 0.1025 | 0.1025 | 0.1025 | 10,902,588 |
| 10 May 2024 | 0.1180 | 0.1195 | 0.1055 | 0.1070 | 0.1070 | 3,421,462 |
| 08 May 2024 | 0.1175 | 0.1375 | 0.1070 | 0.1120 | 0.1120 | 4,590,759 |
| 07 May 2024 | 0.1050 | 0.1100 | 0.1025 | 0.1080 | 0.1080 | 3,312,844 |
| 06 May 2024 | 0.1200 | 0.1200 | 0.0982 | 0.1030 | 0.1030 | 12,029,706 |
| 03 May 2024 | 0.1460 | 0.1680 | 0.1105 | 0.1125 | 0.1125 | 6,266,218 |
| 02 May 2024 | 0.1850 | 0.1945 | 0.1325 | 0.1460 | 0.1460 | 4,607,465 |
| 30 Apr 2024 | 0.2120 | 0.2120 | 0.1800 | 0.1940 | 0.1940 | 3,213,416 |
| 29 Apr 2024 | 0.2170 | 0.2240 | 0.2110 | 0.2220 | 0.2220 | 521,245 |
| 26 Apr 2024 | 0.2040 | 0.2250 | 0.2000 | 0.2180 | 0.2180 | 349,504 |
| 25 Apr 2024 | 0.2120 | 0.2500 | 0.2000 | 0.2120 | 0.2120 | 1,749,468 |
| 24 Apr 2024 | 0.2130 | 0.2160 | 0.2020 | 0.2020 | 0.2020 | 269,373 |
| 23 Apr 2024 | 0.2300 | 0.2370 | 0.2050 | 0.2050 | 0.2050 | 1,309,280 |
| 22 Apr 2024 | 0.2400 | 0.2400 | 0.2080 | 0.2080 | 0.2080 | 38,257 |
| 19 Apr 2024 | 0.2460 | 0.2460 | 0.2040 | 0.2200 | 0.2200 | 262,786 |
| 18 Apr 2024 | 0.2300 | 0.2330 | 0.2000 | 0.2100 | 0.2100 | 785,224 |
| 17 Apr 2024 | 0.2250 | 0.2570 | 0.2200 | 0.2200 | 0.2200 | 307,392 |
| 16 Apr 2024 | 0.2500 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | 157,918 |
| 15 Apr 2024 | 0.3000 | 0.3000 | 0.2300 | 0.2460 | 0.2460 | 217,170 |
| 12 Apr 2024 | 0.2510 | 0.2990 | 0.2500 | 0.2600 | 0.2600 | 789,031 |
| 11 Apr 2024 | 0.3100 | 0.3430 | 0.2390 | 0.2580 | 0.2580 | 1,044,729 |
| 10 Apr 2024 | 0.3600 | 0.3600 | 0.2980 | 0.3100 | 0.3100 | 758,029 |
| 09 Apr 2024 | 0.3800 | 0.3800 | 0.3510 | 0.3540 | 0.3540 | 142,662 |
| 08 Apr 2024 | 0.3100 | 0.4100 | 0.3100 | 0.3800 | 0.3800 | 37,588 |
| 05 Apr 2024 | 0.2110 | 0.4010 | 0.2110 | 0.3600 | 0.3600 | 301,198 |
| 04 Apr 2024 | 0.4500 | 0.4500 | 0.3480 | 0.4000 | 0.4000 | 493,402 |
| 03 Apr 2024 | 0.3000 | 0.7000 | 0.3000 | 0.4050 | 0.4050 | 1,212,261 |
| 02 Apr 2024 | 0.3800 | 0.3800 | 0.3000 | 0.3100 | 0.3100 | 661,082 |
| 27 Mar 2024 | 0.7000 | 0.7000 | 0.4000 | 0.4500 | 0.4500 | 1,285,905 |
| 26 Mar 2024 | 0.8120 | 0.8400 | 0.7700 | 0.8240 | 0.8240 | 389,795 |
| 25 Mar 2024 | 0.9200 | 0.9200 | 0.8000 | 0.8340 | 0.8340 | 613,440 |
| 22 Mar 2024 | 0.9560 | 0.9800 | 0.9000 | 0.9480 | 0.9480 | 532,320 |
| 21 Mar 2024 | 0.9800 | 1.0250 | 0.9000 | 0.9680 | 0.9680 | 164,110 |
| 20 Mar 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0250 | 1.0250 | 87,871 |
| 19 Mar 2024 | 1.0300 | 1.1000 | 0.9500 | 1.0000 | 1.0000 | 167,592 |
| 18 Mar 2024 | 1.1350 | 1.1400 | 1.0000 | 1.0850 | 1.0850 | 202,817 |
| 15 Mar 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 97,173 |
| 14 Mar 2024 | 1.5800 | 2.4000 | 0.9980 | 1.2800 | 1.2800 | 625,962 |
| 13 Mar 2024 | 1.5750 | 1.5750 | 1.3050 | 1.5000 | 1.5000 | 34,571 |
| 12 Mar 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5750 | 1.5750 | 20,031 |
| 11 Mar 2024 | 1.4150 | 1.6000 | 1.3000 | 1.6000 | 1.6000 | 4,667 |
| 08 Mar 2024 | 1.2000 | 1.4150 | 1.2000 | 1.4150 | 1.4150 | 28,540 |
| 07 Mar 2024 | 1.2000 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 51,104 |
| 06 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 05 Mar 2024 | 1.5000 | 1.9000 | 1.5000 | 1.9000 | 1.9000 | 10,255 |
| 04 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 01 Mar 2024 | 1.8000 | 2.0000 | 1.6000 | 1.8000 | 1.8000 | 23,799 |
| 29 Feb 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 102,622 |
| 28 Feb 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 14,914 |
| 27 Feb 2024 | 1.2250 | 1.4800 | 1.2250 | 1.4800 | 1.4800 | 44,623 |
| 26 Feb 2024 | 1.3500 | 1.3900 | 1.2100 | 1.3500 | 1.3500 | 14,397 |
| 23 Feb 2024 | 1.3500 | 1.3900 | 1.3450 | 1.3900 | 1.3900 | 40,712 |
| 22 Feb 2024 | 1.3350 | 1.4000 | 1.3350 | 1.4000 | 1.4000 | 10,525 |
| 21 Feb 2024 | 1.2550 | 1.4100 | 1.2550 | 1.4000 | 1.4000 | 22,160 |
| 20 Feb 2024 | 1.4700 | 1.5350 | 1.3300 | 1.4800 | 1.4800 | 12,191 |
| 19 Feb 2024 | 1.4650 | 1.4700 | 1.4650 | 1.4700 | 1.4700 | 2,967 |
| 16 Feb 2024 | 1.4450 | 1.4750 | 1.4000 | 1.4650 | 1.4650 | 46,293 |
| 15 Feb 2024 | 1.5300 | 1.5300 | 1.2500 | 1.4700 | 1.4700 | 33,441 |
| 14 Feb 2024 | 1.5400 | 1.5400 | 1.4600 | 1.5250 | 1.5250 | 4,090 |
| 13 Feb 2024 | 1.5450 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 14,525 |
| 12 Feb 2024 | 1.5000 | 1.7600 | 1.5000 | 1.6250 | 1.6250 | 47,007 |
| 09 Feb 2024 | 1.6000 | 1.7650 | 1.5000 | 1.5300 | 1.5300 | 53,476 |
| 08 Feb 2024 | 1.7500 | 1.9950 | 1.6000 | 1.6000 | 1.6000 | 134,035 |
| 07 Feb 2024 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 1,699 |
| 06 Feb 2024 | 1.5000 | 2.0500 | 1.5000 | 2.0500 | 2.0500 | 37,454 |
| 05 Feb 2024 | 1.6800 | 1.8450 | 1.6500 | 1.7000 | 1.7000 | 6,170 |
| 02 Feb 2024 | 1.9000 | 1.9000 | 1.6800 | 1.6800 | 1.6800 | 24,138 |
| 01 Feb 2024 | 1.7000 | 1.7200 | 1.6050 | 1.7200 | 1.7200 | 25,808 |
| 31 Jan 2024 | 1.6000 | 1.7400 | 1.5050 | 1.6200 | 1.6200 | 25,247 |
| 30 Jan 2024 | 1.9950 | 1.9950 | 1.5000 | 1.7500 | 1.7500 | 42,106 |
| 29 Jan 2024 | 1.9350 | 1.9350 | 1.7500 | 1.8900 | 1.8900 | 47,510 |
| 26 Jan 2024 | 2.0000 | 2.0600 | 1.9100 | 1.9100 | 1.9100 | 17,189 |
| *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.