Norsk Titanium AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 814,787 |
| 2024-08-21 | 3.110 | 3.140 | 3.000 | 3.030 | 3.030 | 1,276,291 |
| 2024-08-20 | 3.320 | 3.320 | 3.080 | 3.100 | 3.100 | 2,696,094 |
| 2024-08-19 | 3.090 | 3.380 | 3.070 | 3.310 | 3.310 | 2,156,776 |
| 2024-08-16 | 3.140 | 3.190 | 3.050 | 3.070 | 3.070 | 2,939,584 |
| 2024-08-15 | 3.040 | 3.200 | 2.960 | 3.110 | 3.110 | 3,479,010 |
| 2024-08-14 | 3.170 | 3.210 | 3.030 | 3.070 | 3.070 | 1,743,054 |
| 2024-08-13 | 3.060 | 3.180 | 3.020 | 3.130 | 3.130 | 1,864,900 |
| 2024-08-12 | 3.250 | 3.300 | 3.020 | 3.090 | 3.090 | 3,637,297 |
| 2024-08-09 | 3.350 | 3.370 | 3.210 | 3.250 | 3.250 | 4,132,494 |
| 2024-08-08 | 3.380 | 3.440 | 3.180 | 3.250 | 3.250 | 4,934,945 |
| 2024-08-07 | 3.400 | 3.590 | 3.370 | 3.410 | 3.410 | 3,844,295 |
| 2024-08-06 | 3.800 | 3.910 | 3.330 | 3.390 | 3.390 | 8,975,061 |
| 2024-08-05 | 3.500 | 3.630 | 3.190 | 3.510 | 3.510 | 13,383,056 |
| 2024-08-02 | 3.980 | 4.240 | 3.830 | 3.940 | 3.940 | 8,325,379 |
| 2024-08-01 | 3.850 | 4.370 | 3.780 | 4.060 | 4.060 | 12,558,581 |
| 2024-07-31 | 3.350 | 3.700 | 3.350 | 3.700 | 3.700 | 8,038,008 |
| 2024-07-30 | 3.230 | 3.430 | 3.190 | 3.300 | 3.300 | 3,474,042 |
| 2024-07-29 | 2.940 | 3.250 | 2.880 | 3.230 | 3.230 | 5,150,644 |
| 2024-07-26 | 2.950 | 3.080 | 2.870 | 2.920 | 2.920 | 3,715,667 |
| 2024-07-25 | 2.810 | 2.990 | 2.700 | 2.970 | 2.970 | 4,338,118 |
| 2024-07-24 | 2.680 | 2.690 | 2.580 | 2.600 | 2.600 | 1,100,640 |
| 2024-07-23 | 2.730 | 2.730 | 2.660 | 2.680 | 2.680 | 296,330 |
| 2024-07-22 | 2.700 | 2.750 | 2.680 | 2.690 | 2.690 | 506,140 |
| 2024-07-19 | 2.820 | 2.820 | 2.680 | 2.680 | 2.680 | 1,151,036 |
| 2024-07-18 | 2.680 | 2.890 | 2.660 | 2.740 | 2.740 | 2,118,966 |
| 2024-07-17 | 2.510 | 2.680 | 2.510 | 2.650 | 2.650 | 1,266,148 |
| 2024-07-16 | 2.600 | 2.620 | 2.500 | 2.510 | 2.510 | 668,315 |
| 2024-07-15 | 2.500 | 2.570 | 2.480 | 2.570 | 2.570 | 1,161,359 |
| 2024-07-12 | 2.340 | 2.450 | 2.280 | 2.450 | 2.450 | 1,435,397 |
| 2024-07-11 | 2.300 | 2.340 | 2.090 | 2.320 | 2.320 | 3,229,536 |
| 2024-07-10 | 2.400 | 2.420 | 2.280 | 2.300 | 2.300 | 1,489,798 |
| 2024-07-09 | 2.400 | 2.450 | 2.370 | 2.420 | 2.420 | 423,190 |
| 2024-07-08 | 2.490 | 2.490 | 2.380 | 2.400 | 2.400 | 917,442 |
| 2024-07-05 | 2.490 | 2.500 | 2.450 | 2.490 | 2.490 | 556,358 |
| 2024-07-04 | 2.540 | 2.560 | 2.450 | 2.490 | 2.490 | 962,824 |
| 2024-07-03 | 2.500 | 2.590 | 2.440 | 2.540 | 2.540 | 986,755 |
| 2024-07-02 | 2.500 | 2.500 | 2.430 | 2.460 | 2.460 | 1,117,410 |
| 2024-07-01 | 2.550 | 2.550 | 2.350 | 2.460 | 2.460 | 2,319,117 |
| 2024-06-28 | 2.540 | 2.580 | 2.510 | 2.550 | 2.550 | 1,167,370 |
| 2024-06-27 | 2.610 | 2.610 | 2.530 | 2.530 | 2.530 | 682,033 |
| 2024-06-26 | 2.600 | 2.600 | 2.530 | 2.590 | 2.590 | 809,070 |
| 2024-06-25 | 2.670 | 2.690 | 2.550 | 2.550 | 2.550 | 1,049,989 |
| 2024-06-24 | 2.710 | 2.710 | 2.590 | 2.610 | 2.610 | 812,535 |
| 2024-06-21 | 2.850 | 2.870 | 2.630 | 2.670 | 2.670 | 2,345,886 |
| 2024-06-20 | 2.620 | 2.870 | 2.600 | 2.800 | 2.800 | 2,327,465 |
| 2024-06-19 | 2.570 | 2.640 | 2.500 | 2.630 | 2.630 | 1,809,770 |
| 2024-06-18 | 2.570 | 2.640 | 2.500 | 2.550 | 2.550 | 2,593,577 |
| 2024-06-17 | 2.700 | 2.700 | 2.550 | 2.560 | 2.560 | 3,254,902 |
| 2024-06-14 | 2.730 | 2.770 | 2.650 | 2.650 | 2.650 | 1,520,460 |
| 2024-06-13 | 2.700 | 2.780 | 2.640 | 2.700 | 2.700 | 1,564,700 |
| 2024-06-12 | 2.670 | 2.680 | 2.580 | 2.660 | 2.660 | 1,728,719 |
| 2024-06-11 | 2.740 | 2.740 | 2.610 | 2.670 | 2.670 | 2,968,636 |
| 2024-06-10 | 2.960 | 2.960 | 2.710 | 2.710 | 2.710 | 4,362,313 |
| 2024-06-07 | 2.980 | 3.110 | 2.910 | 2.960 | 2.960 | 5,146,970 |
| 2024-06-06 | 2.820 | 3.100 | 2.760 | 2.860 | 2.860 | 7,398,312 |
| 2024-06-05 | 2.800 | 2.850 | 2.700 | 2.710 | 2.710 | 1,908,490 |
| 2024-06-04 | 3.050 | 3.090 | 2.700 | 2.740 | 2.740 | 9,143,659 |
| 2024-06-03 | 3.000 | 3.050 | 2.880 | 2.910 | 2.910 | 3,962,225 |
| 2024-05-31 | 3.140 | 3.150 | 2.960 | 2.980 | 2.980 | 3,524,956 |
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.