Appear ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 77.600 | 77.600 | 71.600 | 77.000 | 77.000 | 255,699 |
| 2026-04-28 | 77.600 | 78.600 | 77.000 | 77.200 | 77.200 | 86,536 |
| 2026-04-27 | 76.000 | 77.400 | 76.000 | 77.000 | 77.000 | 88,758 |
| 2026-04-24 | 72.000 | 74.200 | 72.000 | 72.800 | 72.800 | 23,341 |
| 2026-04-23 | 75.000 | 76.000 | 72.600 | 72.600 | 72.600 | 42,573 |
| 2026-04-22 | 77.600 | 77.600 | 75.000 | 75.000 | 75.000 | 34,866 |
| 2026-04-21 | 75.000 | 76.800 | 75.000 | 75.400 | 75.400 | 80,255 |
| 2026-04-20 | 74.400 | 75.800 | 74.400 | 75.000 | 75.000 | 34,855 |
| 2026-04-17 | 76.000 | 76.000 | 72.600 | 75.000 | 75.000 | 185,230 |
| 2026-04-16 | 74.000 | 77.200 | 74.000 | 76.200 | 76.200 | 69,043 |
| 2026-04-15 | 72.600 | 74.400 | 72.600 | 74.000 | 74.000 | 124,351 |
| 2026-04-14 | 67.400 | 72.800 | 67.400 | 72.200 | 72.200 | 345,881 |
| 2026-04-13 | 65.000 | 67.400 | 65.000 | 66.800 | 66.800 | 48,147 |
| 2026-04-10 | 61.000 | 66.800 | 61.000 | 65.800 | 65.800 | 54,179 |
| 2026-04-09 | 64.200 | 65.400 | 63.800 | 64.400 | 64.400 | 48,240 |
| 2026-04-08 | 61.200 | 64.400 | 61.200 | 64.200 | 64.200 | 288,556 |
| 2026-04-07 | 63.800 | 63.800 | 58.600 | 59.200 | 59.200 | 86,122 |
| 2026-04-01 | 61.610 | 61.750 | 60.750 | 61.200 | 61.200 | 11,584 |
| 2026-03-31 | 59.090 | 60.800 | 59.090 | 60.800 | 60.800 | 36,703 |
| 2026-03-30 | 60.000 | 61.850 | 58.550 | 59.090 | 59.090 | 48,869 |
| 2026-03-27 | 58.510 | 61.000 | 58.510 | 59.120 | 59.120 | 156,137 |
| 2026-03-26 | 61.000 | 61.970 | 59.520 | 59.520 | 59.520 | 56,983 |
| 2026-03-25 | 61.800 | 62.400 | 61.030 | 61.030 | 61.030 | 37,244 |
| 2026-03-24 | 59.000 | 60.800 | 59.000 | 60.610 | 60.610 | 40,134 |
| 2026-03-23 | 59.770 | 60.000 | 57.500 | 59.430 | 59.430 | 152,321 |
| 2026-03-20 | 60.880 | 61.850 | 60.120 | 60.120 | 60.120 | 54,087 |
| 2026-03-19 | 62.500 | 62.500 | 60.130 | 60.400 | 60.400 | 50,850 |
| 2026-03-18 | 63.900 | 63.900 | 61.800 | 62.000 | 62.000 | 26,400 |
| 2026-03-17 | 64.000 | 64.000 | 61.830 | 61.830 | 61.830 | 45,357 |
| 2026-03-16 | 61.760 | 62.990 | 61.510 | 61.730 | 61.730 | 58,949 |
| 2026-03-13 | 63.310 | 63.400 | 61.690 | 61.690 | 61.690 | 90,303 |
| 2026-03-12 | 63.810 | 64.980 | 63.400 | 63.400 | 63.400 | 47,903 |
| 2026-03-11 | 65.000 | 65.000 | 63.000 | 63.810 | 63.810 | 57,929 |
| 2026-03-10 | 62.000 | 65.120 | 62.000 | 63.500 | 63.500 | 49,802 |
| 2026-03-09 | 63.300 | 63.300 | 61.100 | 61.360 | 61.360 | 98,885 |
| 2026-03-06 | 64.880 | 65.490 | 63.260 | 63.450 | 63.450 | 69,789 |
| 2026-03-05 | 64.840 | 65.000 | 63.760 | 64.880 | 64.880 | 48,075 |
| 2026-03-04 | 62.800 | 65.330 | 62.540 | 64.840 | 64.840 | 101,750 |
| 2026-03-03 | 64.700 | 64.700 | 63.000 | 63.000 | 63.000 | 85,786 |
| 2026-03-02 | 65.010 | 65.030 | 63.660 | 64.720 | 64.720 | 59,066 |
| 2026-02-27 | 66.360 | 67.870 | 65.500 | 66.000 | 66.000 | 118,990 |
| 2026-02-26 | 68.150 | 68.450 | 65.240 | 67.550 | 67.550 | 75,852 |
| 2026-02-25 | 69.000 | 69.380 | 67.570 | 68.140 | 68.140 | 59,394 |
| 2026-02-24 | 67.000 | 69.830 | 66.690 | 68.280 | 68.280 | 68,545 |
| 2026-02-23 | 67.500 | 67.500 | 66.360 | 67.000 | 67.000 | 66,208 |
| 2026-02-20 | 68.320 | 68.780 | 66.610 | 67.180 | 67.180 | 87,572 |
| 2026-02-19 | 65.500 | 69.200 | 65.500 | 68.300 | 68.300 | 87,076 |
| 2026-02-18 | 65.100 | 65.890 | 64.910 | 65.400 | 65.400 | 116,785 |
| 2026-02-17 | 67.290 | 67.290 | 65.000 | 65.100 | 65.100 | 240,689 |
| 2026-02-16 | 68.000 | 69.880 | 67.400 | 67.800 | 67.800 | 79,568 |
| 2026-02-13 | 70.000 | 70.000 | 67.070 | 68.100 | 68.100 | 144,299 |
| 2026-02-12 | 79.380 | 79.380 | 69.520 | 70.000 | 70.000 | 431,854 |
| 2026-02-11 | 74.000 | 76.690 | 73.990 | 74.250 | 74.250 | 163,223 |
| 2026-02-10 | 70.500 | 74.000 | 70.500 | 73.700 | 73.700 | 91,984 |
| 2026-02-09 | 68.800 | 71.310 | 68.800 | 70.300 | 70.300 | 89,546 |
| 2026-02-06 | 68.800 | 69.980 | 68.520 | 68.800 | 68.800 | 62,471 |
| 2026-02-05 | 70.500 | 70.990 | 68.710 | 69.630 | 69.630 | 92,711 |
| 2026-02-04 | 69.700 | 71.890 | 69.700 | 70.400 | 70.400 | 149,624 |
| 2026-02-03 | 71.130 | 72.490 | 69.210 | 69.300 | 69.300 | 108,300 |
| 2026-02-02 | 72.000 | 72.120 | 70.010 | 71.000 | 71.000 | 68,334 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.