Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.159	1.379	1.155	1.253	1.253	186,861
2023-11-29	1.182	1.190	0.914	1.155	1.155	313,706
2023-11-28	1.230	1.249	1.182	1.249	1.249	15,194
2023-11-27	1.297	1.297	1.261	1.261	1.261	16,744
2023-11-24	1.300	1.300	1.233	1.297	1.297	11,229
2023-11-23	1.375	1.375	1.233	1.297	1.297	30,439
2023-11-22	1.379	1.379	1.265	1.273	1.273	10,931
2023-11-21	1.379	1.415	1.379	1.379	1.379	41,695
2023-11-20	1.261	1.419	1.261	1.383	1.383	6,472
2023-11-17	1.442	1.442	1.285	1.419	1.419	70,425
2023-11-16	1.379	1.572	1.300	1.572	1.572	11,254
2023-11-15	1.383	1.407	1.340	1.379	1.379	66,380
2023-11-14	1.261	1.494	1.261	1.379	1.379	121,305
2023-11-13	1.269	1.415	1.261	1.261	1.261	46,563
2023-11-10	1.458	1.458	1.340	1.340	1.340	28,121
2023-11-09	1.411	1.501	1.352	1.501	1.501	93,088
2023-11-08	1.497	1.497	1.497	1.497	1.497	0
2023-11-07	1.497	1.557	1.261	1.497	1.497	288,712
2023-11-06	1.561	1.572	1.470	1.537	1.537	67,311
2023-11-03	1.572	1.572	1.497	1.572	1.572	18,215
2023-11-02	1.702	1.702	1.576	1.631	1.631	6,785
2023-11-01	1.576	1.647	1.403	1.572	1.572	5,145
2023-10-31	1.718	1.718	1.379	1.572	1.572	141,609
2023-10-30	1.726	1.726	1.438	1.494	1.494	67,985
2023-10-27	1.576	1.576	1.434	1.572	1.572	14,218
2023-10-26	1.458	1.679	1.430	1.592	1.592	79,631
2023-10-25	1.442	1.545	1.438	1.545	1.545	18,848
2023-10-24	1.561	1.561	1.561	1.561	1.561	0
2023-10-23	1.734	1.734	1.391	1.561	1.561	72,194
2023-10-20	1.631	1.639	1.415	1.631	1.631	143,506
2023-10-19	1.576	1.710	1.561	1.631	1.631	87,915
2023-10-18	1.931	1.931	1.655	1.734	1.734	86,994
2023-10-17	1.758	1.899	1.750	1.899	1.899	82,992
2023-10-16	1.899	1.907	1.734	1.907	1.907	12,487
2023-10-13	1.758	1.821	1.758	1.821	1.821	2,658
2023-10-12	1.955	1.955	1.805	1.876	1.876	91,064
2023-10-11	1.970	1.970	1.892	1.931	1.931	81,875
2023-10-10	1.970	2.041	1.970	2.041	2.041	9,040
2023-10-09	1.986	1.986	1.892	1.970	1.970	35,527
2023-10-06	2.041	2.041	1.892	1.962	1.962	46,614
2023-10-05	2.041	2.041	1.892	2.041	2.041	26,629
2023-10-04	2.049	2.049	1.892	1.892	1.892	43,125
2023-10-03	1.970	2.199	1.899	2.049	2.049	65,215
2023-10-02	1.892	2.325	1.892	2.104	2.104	91,556
2023-09-29	1.805	1.892	1.805	1.892	1.892	8,201
2023-09-28	1.852	1.884	1.773	1.805	1.805	65,928
2023-09-27	1.892	1.892	1.852	1.892	1.892	40,031
2023-09-26	1.892	1.892	1.773	1.892	1.892	86,717
2023-09-25	1.892	2.049	1.892	1.962	1.962	127,325
2023-09-22	1.742	1.970	1.655	1.931	1.931	198,254
2023-09-21	1.750	1.750	1.663	1.742	1.742	16,846
2023-09-20	1.671	1.758	1.655	1.750	1.750	78,957
2023-09-19	1.773	1.773	1.624	1.671	1.671	55,250
2023-09-18	1.718	1.773	1.576	1.773	1.773	37,397
2023-09-15	1.695	1.765	1.616	1.718	1.718	410,346
2023-09-14	1.852	1.852	1.501	1.805	1.805	206,281
2023-09-13	1.773	1.836	1.695	1.773	1.773	51,257
2023-09-12	1.813	1.884	1.576	1.773	1.773	165,839
2023-09-11	1.655	1.947	1.655	1.773	1.773	403,505
2023-09-08	1.561	1.576	1.403	1.572	1.572	607,086

← NewerPage 13 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.