Norsk Titanium AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.335 | 1.340 | 1.300 | 1.335 | 1.335 | 1,676,184 |
| 2024-02-26 | 1.400 | 1.400 | 1.265 | 1.345 | 1.345 | 38,549 |
| 2024-02-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2024-02-22 | 1.360 | 1.430 | 1.275 | 1.430 | 1.430 | 423,654 |
| 2024-02-21 | 1.400 | 1.440 | 1.275 | 1.360 | 1.360 | 111,004 |
| 2024-02-20 | 1.635 | 1.635 | 1.400 | 1.450 | 1.450 | 101,162 |
| 2024-02-19 | 1.400 | 1.500 | 1.400 | 1.475 | 1.475 | 63,888 |
| 2024-02-16 | 1.395 | 1.570 | 1.300 | 1.425 | 1.425 | 65,097 |
| 2024-02-15 | 1.500 | 1.500 | 1.315 | 1.395 | 1.395 | 92,206 |
| 2024-02-14 | 1.300 | 1.480 | 1.300 | 1.360 | 1.360 | 144,419 |
| 2024-02-13 | 1.500 | 1.500 | 1.320 | 1.320 | 1.320 | 242,625 |
| 2024-02-12 | 1.500 | 1.500 | 1.305 | 1.420 | 1.420 | 99,878 |
| 2024-02-09 | 1.600 | 1.650 | 1.415 | 1.535 | 1.535 | 395,694 |
| 2024-02-08 | 1.550 | 1.550 | 1.400 | 1.430 | 1.430 | 30,953 |
| 2024-02-07 | 1.630 | 1.630 | 1.450 | 1.515 | 1.515 | 43,824 |
| 2024-02-06 | 1.610 | 1.640 | 1.450 | 1.525 | 1.525 | 106,543 |
| 2024-02-05 | 1.740 | 1.740 | 1.540 | 1.645 | 1.645 | 109,079 |
| 2024-02-02 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 5,642 |
| 2024-02-01 | 1.600 | 1.715 | 1.600 | 1.695 | 1.695 | 5,781 |
| 2024-01-31 | 1.720 | 1.720 | 1.600 | 1.715 | 1.715 | 47,122 |
| 2024-01-30 | 1.725 | 1.725 | 1.600 | 1.715 | 1.715 | 91,752 |
| 2024-01-29 | 1.680 | 1.880 | 1.660 | 1.720 | 1.720 | 111,047 |
| 2024-01-26 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 11,686 |
| 2024-01-25 | 1.830 | 1.830 | 1.755 | 1.825 | 1.825 | 8,289 |
| 2024-01-24 | 1.800 | 1.800 | 1.735 | 1.735 | 1.735 | 20,758 |
| 2024-01-23 | 1.800 | 1.885 | 1.735 | 1.740 | 1.740 | 24,725 |
| 2024-01-22 | 1.730 | 1.830 | 1.725 | 1.795 | 1.795 | 125,672 |
| 2024-01-19 | 1.890 | 1.890 | 1.730 | 1.730 | 1.730 | 65,071 |
| 2024-01-18 | 1.880 | 1.880 | 1.750 | 1.750 | 1.750 | 35,956 |
| 2024-01-17 | 1.670 | 1.950 | 1.655 | 1.655 | 1.655 | 71,391 |
| 2024-01-16 | 1.900 | 1.900 | 1.505 | 1.650 | 1.650 | 89,517 |
| 2024-01-15 | 1.655 | 1.975 | 1.540 | 1.975 | 1.975 | 99,761 |
| 2024-01-12 | 1.500 | 1.645 | 1.500 | 1.645 | 1.645 | 44,196 |
| 2024-01-11 | 1.795 | 1.850 | 1.500 | 1.645 | 1.645 | 255,512 |
| 2024-01-10 | 1.505 | 1.980 | 1.505 | 1.795 | 1.795 | 421,336 |
| 2024-01-09 | 1.734 | 1.970 | 1.119 | 1.119 | 1.119 | 468,353 |
| 2024-01-08 | 2.207 | 2.207 | 1.892 | 2.120 | 2.120 | 521,596 |
| 2024-01-05 | 2.301 | 2.301 | 2.089 | 2.270 | 2.270 | 252,081 |
| 2024-01-04 | 2.364 | 2.443 | 2.278 | 2.301 | 2.301 | 223,351 |
| 2024-01-03 | 2.522 | 2.522 | 2.301 | 2.325 | 2.325 | 90,852 |
| 2024-01-02 | 2.475 | 2.475 | 2.286 | 2.286 | 2.286 | 224,265 |
| 2023-12-29 | 2.223 | 2.554 | 2.207 | 2.483 | 2.483 | 692,336 |
| 2023-12-28 | 2.199 | 2.246 | 1.970 | 2.223 | 2.223 | 802,139 |
| 2023-12-27 | 2.026 | 2.049 | 1.828 | 1.970 | 1.970 | 84,538 |
| 2023-12-22 | 2.010 | 2.112 | 1.576 | 1.970 | 1.970 | 1,242,956 |
| 2023-12-21 | 2.396 | 2.751 | 2.026 | 2.026 | 2.026 | 2,861,961 |
| 2023-12-20 | 0.969 | 2.735 | 0.969 | 2.561 | 2.561 | 4,694,024 |
| 2023-12-19 | 1.064 | 1.214 | 0.942 | 0.985 | 0.985 | 678,195 |
| 2023-12-18 | 0.725 | 0.771 | 0.686 | 0.771 | 0.771 | 82,494 |
| 2023-12-15 | 0.631 | 0.835 | 0.631 | 0.717 | 0.717 | 246,640 |
| 2023-12-14 | 0.749 | 0.800 | 0.701 | 0.772 | 0.772 | 45,053 |
| 2023-12-13 | 0.765 | 0.788 | 0.701 | 0.771 | 0.771 | 65,532 |
| 2023-12-12 | 0.804 | 0.804 | 0.725 | 0.771 | 0.771 | 54,057 |
| 2023-12-11 | 0.800 | 0.800 | 0.727 | 0.788 | 0.788 | 40,459 |
| 2023-12-08 | 0.832 | 0.918 | 0.749 | 0.800 | 0.800 | 292,198 |
| 2023-12-07 | 0.867 | 1.021 | 0.859 | 0.914 | 0.914 | 246,630 |
| 2023-12-06 | 0.946 | 1.025 | 0.788 | 0.930 | 0.930 | 276,477 |
| 2023-12-05 | 1.178 | 1.178 | 0.985 | 0.985 | 0.985 | 46,765 |
| 2023-12-04 | 1.080 | 1.178 | 0.787 | 1.147 | 1.147 | 472,616 |
| 2023-12-01 | 1.281 | 1.281 | 1.088 | 1.222 | 1.222 | 31,539 |
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.