Appear ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 73.200 | 73.200 | 72.020 | 72.300 | 72.300 | 89,197 |
| 2026-01-29 | 74.000 | 74.200 | 72.580 | 73.330 | 73.330 | 129,967 |
| 2026-01-28 | 76.000 | 76.400 | 74.200 | 74.500 | 74.500 | 76,417 |
| 2026-01-27 | 75.500 | 76.710 | 75.050 | 75.600 | 75.600 | 54,918 |
| 2026-01-26 | 75.330 | 76.830 | 75.000 | 75.000 | 75.000 | 33,778 |
| 2026-01-23 | 75.120 | 76.590 | 75.120 | 76.500 | 76.500 | 23,977 |
| 2026-01-22 | 75.000 | 76.310 | 75.000 | 75.500 | 75.500 | 39,559 |
| 2026-01-21 | 74.000 | 75.000 | 73.300 | 74.000 | 74.000 | 72,243 |
| 2026-01-20 | 75.770 | 76.740 | 73.500 | 74.230 | 74.230 | 110,907 |
| 2026-01-19 | 76.960 | 76.960 | 74.500 | 75.630 | 75.630 | 88,861 |
| 2026-01-16 | 77.500 | 78.300 | 77.000 | 77.500 | 77.500 | 25,503 |
| 2026-01-15 | 77.900 | 78.300 | 76.000 | 77.780 | 77.780 | 28,775 |
| 2026-01-14 | 77.850 | 77.990 | 76.500 | 77.900 | 77.900 | 100,229 |
| 2026-01-13 | 79.990 | 79.990 | 76.990 | 78.560 | 78.560 | 96,685 |
| 2026-01-12 | 80.000 | 80.000 | 78.910 | 79.760 | 79.760 | 23,533 |
| 2026-01-09 | 80.100 | 80.430 | 79.000 | 79.520 | 79.520 | 53,312 |
| 2026-01-08 | 79.020 | 80.990 | 79.020 | 80.400 | 80.400 | 25,288 |
| 2026-01-07 | 80.000 | 80.200 | 79.140 | 80.200 | 80.200 | 80,925 |
| 2026-01-06 | 80.490 | 80.490 | 78.610 | 79.110 | 79.110 | 65,195 |
| 2026-01-05 | 81.400 | 81.900 | 79.250 | 80.000 | 80.000 | 80,406 |
| 2026-01-02 | 83.320 | 83.320 | 80.510 | 82.250 | 82.250 | 56,298 |
| 2025-12-30 | 84.000 | 84.000 | 82.300 | 83.320 | 83.320 | 66,585 |
| 2025-12-29 | 84.690 | 84.690 | 83.000 | 83.500 | 83.500 | 48,380 |
| 2025-12-23 | 83.900 | 84.430 | 82.400 | 83.260 | 83.260 | 39,182 |
| 2025-12-22 | 84.990 | 85.110 | 83.000 | 84.000 | 84.000 | 62,810 |
| 2025-12-19 | 82.200 | 84.690 | 80.000 | 83.970 | 83.970 | 69,621 |
| 2025-12-18 | 85.610 | 85.610 | 82.130 | 82.200 | 82.200 | 112,629 |
| 2025-12-17 | 86.000 | 86.900 | 84.720 | 85.610 | 85.610 | 52,210 |
| 2025-12-16 | 88.880 | 89.000 | 85.380 | 85.880 | 85.880 | 115,723 |
| 2025-12-15 | 89.190 | 89.190 | 84.500 | 88.210 | 88.210 | 109,688 |
| 2025-12-12 | 84.700 | 88.390 | 83.840 | 87.990 | 87.990 | 242,367 |
| 2025-12-11 | 78.590 | 85.420 | 78.590 | 83.120 | 83.120 | 500,318 |
| 2025-12-10 | 77.200 | 77.270 | 76.440 | 77.140 | 77.140 | 87,722 |
| 2025-12-09 | 77.200 | 77.200 | 76.100 | 76.980 | 76.980 | 163,200 |
| 2025-12-08 | 75.400 | 77.000 | 75.040 | 76.900 | 76.900 | 95,511 |
| 2025-12-05 | 75.010 | 76.410 | 75.010 | 76.000 | 76.000 | 157,559 |
| 2025-12-04 | 73.520 | 75.240 | 73.520 | 74.960 | 74.960 | 87,401 |
| 2025-12-03 | 73.580 | 74.850 | 73.300 | 73.700 | 73.700 | 76,411 |
| 2025-12-02 | 74.000 | 75.500 | 73.300 | 74.000 | 74.000 | 68,803 |
| 2025-12-01 | 76.000 | 76.390 | 73.400 | 74.150 | 74.150 | 105,462 |
| 2025-11-28 | 76.200 | 76.900 | 75.250 | 76.000 | 76.000 | 84,896 |
| 2025-11-27 | 77.590 | 77.590 | 75.250 | 76.270 | 76.270 | 95,827 |
| 2025-11-26 | 78.250 | 78.250 | 75.540 | 76.410 | 76.410 | 126,769 |
| 2025-11-25 | 83.500 | 86.000 | 77.140 | 77.200 | 77.200 | 437,083 |
| 2025-11-24 | 80.000 | 82.000 | 78.800 | 82.000 | 82.000 | 190,512 |
| 2025-11-21 | 77.000 | 80.000 | 76.010 | 78.000 | 78.000 | 131,292 |
| 2025-11-20 | 76.600 | 79.990 | 76.600 | 79.500 | 79.500 | 159,420 |
| 2025-11-19 | 77.000 | 77.000 | 72.500 | 75.700 | 75.700 | 156,345 |
| 2025-11-18 | 79.700 | 79.700 | 76.000 | 77.000 | 77.000 | 141,571 |
| 2025-11-17 | 77.460 | 81.980 | 77.460 | 79.670 | 79.670 | 261,341 |
| 2025-11-14 | 74.600 | 76.990 | 74.100 | 76.990 | 76.990 | 181,843 |
| 2025-11-13 | 73.420 | 75.000 | 73.000 | 74.400 | 74.400 | 113,641 |
| 2025-11-12 | 73.000 | 73.400 | 72.900 | 73.000 | 73.000 | 192,509 |
| 2025-11-11 | 73.000 | 73.150 | 72.240 | 72.700 | 72.700 | 242,727 |
| 2025-11-10 | 71.520 | 73.480 | 71.020 | 71.480 | 71.480 | 585,834 |
| 2025-11-07 | 69.690 | 72.410 | 69.000 | 70.000 | 70.000 | 531,640 |
| 2025-11-06 | 73.000 | 76.000 | 70.000 | 70.000 | 70.000 | 15,301,970 |
| 2025-11-05 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2025-11-04 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
← NewerPage 4 of 4 · 239 trading days
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.