Norsk Titanium AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.900	3.240	2.860	3.110	3.110	4,387,333
2024-05-29	3.140	3.140	2.870	2.920	2.920	4,997,711
2024-05-28	3.310	3.310	3.110	3.110	3.110	5,305,376
2024-05-27	2.770	3.390	2.740	3.200	3.200	19,342,568
2024-05-24	2.690	2.700	2.580	2.700	2.700	8,292,396
2024-05-23	2.650	2.670	2.560	2.640	2.640	1,824,070
2024-05-22	2.670	2.820	2.560	2.590	2.590	5,342,937
2024-05-21	2.600	2.680	2.570	2.640	2.640	1,828,250
2024-05-16	2.630	2.640	2.510	2.540	2.540	1,473,100
2024-05-15	2.580	2.640	2.580	2.620	2.620	1,290,984
2024-05-14	2.690	2.690	2.590	2.620	2.620	1,998,215
2024-05-13	2.720	2.720	2.580	2.680	2.680	2,014,543
2024-05-10	2.700	2.730	2.650	2.700	2.700	2,191,706
2024-05-08	2.700	2.740	2.650	2.700	2.700	1,970,513
2024-05-07	2.720	2.820	2.630	2.700	2.700	5,811,216
2024-05-06	2.560	2.870	2.540	2.680	2.680	17,759,250
2024-05-03	2.580	2.650	2.500	2.540	2.540	4,970,517
2024-05-02	2.580	2.650	2.480	2.540	2.540	6,370,938
2024-04-30	2.660	2.750	2.530	2.580	2.580	68,461,321
2024-04-29	2.450	2.800	2.400	2.700	2.700	6,971,121
2024-04-26	2.900	2.950	2.350	2.380	2.380	14,249,453
2024-04-25	2.830	3.420	2.800	2.820	2.820	28,613,067
2024-04-24	2.150	2.610	1.950	2.260	2.260	19,303,036
2024-04-23	1.400	2.190	1.380	2.130	2.130	29,766,924
2024-04-22	1.225	1.230	1.050	1.100	1.100	2,868,713
2024-04-19	0.910	1.220	0.900	1.200	1.200	4,754,305
2024-04-18	0.928	0.928	0.900	0.920	0.920	387,394
2024-04-17	0.890	0.920	0.860	0.900	0.900	1,324,213
2024-04-16	0.870	0.910	0.860	0.890	0.890	1,535,008
2024-04-15	0.880	0.880	0.840	0.870	0.870	2,130,534
2024-04-12	0.880	0.880	0.820	0.822	0.822	367,348
2024-04-11	0.878	0.878	0.816	0.822	0.822	702,844
2024-04-10	0.900	0.948	0.780	0.860	0.860	3,813,237
2024-04-09	0.850	0.900	0.850	0.900	0.900	1,223,615
2024-04-08	0.890	0.890	0.830	0.842	0.842	623,399
2024-04-05	0.892	0.892	0.830	0.860	0.860	486,244
2024-04-04	0.812	0.850	0.766	0.850	0.850	5,224,473
2024-04-03	0.762	0.818	0.762	0.776	0.776	1,581,042
2024-04-02	0.820	0.820	0.780	0.782	0.782	1,264,977
2024-03-27	0.820	0.822	0.760	0.792	0.792	839,355
2024-03-26	0.802	0.814	0.800	0.814	0.814	462,482
2024-03-25	0.810	0.810	0.780	0.804	0.804	1,202,204
2024-03-22	0.800	0.808	0.752	0.804	0.804	1,072,227
2024-03-21	0.782	0.798	0.754	0.770	0.770	758,350
2024-03-20	0.790	0.798	0.768	0.790	0.790	228,709
2024-03-19	0.780	0.800	0.780	0.790	0.790	126,660
2024-03-18	0.820	0.820	0.780	0.800	0.800	841,957
2024-03-15	0.832	0.832	0.794	0.796	0.796	1,670,348
2024-03-14	0.814	0.814	0.770	0.810	0.810	892,226
2024-03-13	0.840	0.840	0.798	0.802	0.802	608,531
2024-03-12	0.850	0.870	0.806	0.816	0.816	4,277,007
2024-03-11	0.836	0.836	0.750	0.798	0.798	1,213,746
2024-03-08	0.836	0.874	0.820	0.838	0.838	857,330
2024-03-07	0.796	0.862	0.782	0.836	0.836	4,171,021
2024-03-06	0.750	0.790	0.750	0.790	0.790	1,899,158
2024-03-05	0.800	0.800	0.742	0.750	0.750	2,626,758
2024-03-04	0.856	0.860	0.760	0.770	0.770	5,114,722
2024-03-01	0.838	0.850	0.822	0.848	0.848	5,376,956
2024-02-29	1.080	1.135	0.820	0.836	0.836	9,805,643
2024-02-28	1.285	1.335	0.950	1.040	1.040	1,858,359

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.