Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | NOK | 531.6 | 532.4 | 526.8 | 528.4 | 528.4 | -3.4 (-0.64%) | 17,743 |
6 Oct 2023 | NOK | 527.8 | 536 | 527.8 | 531.8 | 531.8 | -1.7 (-0.32%) | 24,714 |
5 Oct 2023 | NOK | 526.1 | 535 | 526 | 533.5 | 533.5 | +7.4 (+1.41%) | 15,149 |
4 Oct 2023 | NOK | 533.9 | 537 | 522.8 | 526.1 | 526.1 | -11.046 (-2.06%) | 61,798 |
3 Oct 2023 | NOK | 547.6 | 550.2 | 537.1463 | 537.1463 | 537.1463 | -12.654 (-2.30%) | 18,975 |
2 Oct 2023 | NOK | 542.5 | 551.8 | 542.4 | 549.8 | 549.8 | +3.8 (+0.70%) | 268,108 |
29 Sep 2023 | NOK | 538.8 | 546.2 | 538.8 | 546 | 546 | +8.4 (+1.56%) | 28,689 |
28 Sep 2023 | NOK | 545.8 | 545.8 | 535 | 537.6 | 537.6 | -8.2 (-1.50%) | 39,090 |
27 Sep 2023 | NOK | 537.2 | 550.8 | 533 | 545.8 | 545.8 | +10.6 (+1.98%) | 16,991 |
26 Sep 2023 | NOK | 535.5 | 540.6 | 533.2 | 535.2 | 535.2 | -12.161 (-2.22%) | 21,424 |
25 Sep 2023 | NOK | 550 | 550 | 540.9513 | 547.3605 | 547.3605 | -7.239 (-1.31%) | 18,990 |
22 Sep 2023 | NOK | 556.8 | 556.8 | 551 | 554.6 | 554.6 | -6.2 (-1.11%) | 12,566 |
21 Sep 2023 | NOK | 560.8 | 565.2 | 557 | 560.8 | 560.8 | -4.3 (-0.76%) | 29,512 |
20 Sep 2023 | NOK | 565.1 | 567.6 | 557.6 | 565.1 | 565.1 | +2.5 (+0.44%) | 19,628 |
19 Sep 2023 | NOK | 561.6 | 566.4 | 557.2 | 562.6 | 562.6 | +6.135 (+1.10%) | 25,266 |
18 Sep 2023 | NOK | 549.2 | 563.2 | 549.2 | 556.4654 | 556.4654 | -2.035 (-0.36%) | 23,450 |
15 Sep 2023 | NOK | 558.5 | 560.6 | 552 | 558.5 | 558.5 | +2.7 (+0.49%) | 17,179 |
14 Sep 2023 | NOK | 552 | 558 | 552 | 555.8 | 555.8 | +13.1 (+2.41%) | 19,170 |
13 Sep 2023 | NOK | 542.7 | 546.8 | 542 | 542.7 | 542.7 | +2.52 (+0.47%) | 17,637 |
12 Sep 2023 | NOK | 538 | 543.4 | 538 | 540.18 | 540.18 | +4.78 (+0.89%) | 1,026,689 |
11 Sep 2023 | NOK | 527.5 | 538.8 | 526.4237 | 535.4 | 535.4 | +9.3 (+1.77%) | 16,521 |
8 Sep 2023 | NOK | 526.1 | 531.6 | 524 | 526.1 | 526.1 | -0.2 (-0.04%) | 27,966 |
7 Sep 2023 | NOK | 526.7 | 533.8 | 524.8 | 526.3 | 526.3 | -2.9 (-0.55%) | 49,714 |
6 Sep 2023 | NOK | 537.2 | 542.4 | 524 | 529.2 | 529.2 | +8.158 (+1.57%) | 31,615 |
5 Sep 2023 | NOK | 521 | 524 | 520 | 521.0422 | 521.0422 | -3.358 (-0.64%) | 24,619 |
4 Sep 2023 | NOK | 522.4 | 526 | 520.9006 | 524.4 | 524.4 | -2.5 (-0.47%) | 18,055 |
1 Sep 2023 | NOK | 518.7 | 526.9 | 516.8 | 526.9 | 526.9 | +10.8 (+2.09%) | 33,883 |
31 Aug 2023 | NOK | 516.1 | 516.1 | 516.1 | 516.1 | 516.1 | -4.3 (-0.83%) | 69,598 |
30 Aug 2023 | NOK | 520.4 | 520.4 | 520.4 | 520.4 | 520.4 | +14.861 (+2.94%) | 18,887 |
29 Aug 2023 | NOK | 504.65 | 511.0768 | 503 | 505.5395 | 505.5395 | +4.59 (+0.92%) | 24,250 |