Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.497	1.501	1.371	1.497	1.497	340,969
2023-09-06	1.537	1.616	1.403	1.497	1.497	278,003
2023-09-05	1.576	1.576	1.517	1.568	1.568	21,169
2023-09-04	1.695	1.813	1.576	1.631	1.631	96,218
2023-09-01	1.702	1.702	1.561	1.647	1.647	178,845
2023-08-31	1.813	1.813	1.553	1.702	1.702	268,950
2023-08-30	2.522	2.522	1.458	1.600	1.600	966,237
2023-08-29	2.758	2.758	2.758	2.758	2.758	8,143
2023-08-28	2.758	2.758	2.593	2.758	2.758	92,724
2023-08-25	2.522	2.522	2.467	2.522	2.522	98,210
2023-08-24	2.514	2.514	2.317	2.364	2.364	50,015
2023-08-23	2.420	2.522	2.364	2.514	2.514	385,272
2023-08-22	2.364	2.435	2.207	2.325	2.325	34,502
2023-08-21	2.514	2.514	2.215	2.325	2.325	73,152
2023-08-18	2.443	2.514	2.215	2.364	2.364	244,935
2023-08-17	2.522	2.522	2.483	2.522	2.522	10,696
2023-08-16	2.522	2.522	2.522	2.522	2.522	16,116
2023-08-15	2.522	2.522	2.443	2.522	2.522	151,963
2023-08-14	2.751	2.751	2.624	2.751	2.751	64,449
2023-08-11	2.751	2.758	2.609	2.758	2.758	55,740
2023-08-10	2.680	2.758	2.569	2.758	2.758	93,795
2023-08-09	2.538	2.758	2.538	2.751	2.751	9,650
2023-08-08	2.758	2.758	2.467	2.758	2.758	15,580
2023-08-07	2.443	3.153	2.443	2.751	2.751	78,963
2023-08-04	2.609	2.751	2.601	2.751	2.751	35,453
2023-08-03	2.719	2.719	2.443	2.617	2.617	37,121
2023-08-02	2.758	2.758	2.624	2.703	2.703	36,763
2023-08-01	2.758	2.758	2.648	2.751	2.751	9,364
2023-07-31	2.995	2.995	2.743	2.758	2.758	446,073
2023-07-28	3.082	3.113	2.956	2.971	2.971	35,738
2023-07-27	3.105	3.105	3.105	3.105	3.105	17,167
2023-07-26	3.153	3.239	3.153	3.216	3.216	43,396
2023-07-25	3.074	3.074	3.074	3.074	3.074	3,774
2023-07-24	3.074	3.074	2.908	2.995	2.995	4,368
2023-07-21	2.877	3.105	2.877	3.074	3.074	8,455
2023-07-20	3.105	3.105	2.963	3.105	3.105	2,804
2023-07-19	2.963	3.121	2.963	3.121	3.121	5,043
2023-07-18	3.074	3.129	3.074	3.113	3.113	30,912
2023-07-17	3.153	3.153	3.074	3.074	3.074	58,469
2023-07-14	3.247	3.247	3.105	3.153	3.153	139,144
2023-07-13	3.231	3.231	3.137	3.184	3.184	24,461
2023-07-12	3.310	3.310	3.231	3.231	3.231	935
2023-07-11	3.310	3.310	3.145	3.302	3.302	21,327
2023-07-10	3.326	3.326	3.113	3.310	3.310	14,114
2023-07-07	3.318	3.326	3.160	3.318	3.318	113,928
2023-07-06	3.160	3.318	3.121	3.231	3.231	128,779
2023-07-05	3.145	3.318	3.145	3.239	3.239	208,055
2023-07-04	3.113	3.231	3.113	3.216	3.216	6,299
2023-07-03	3.231	3.231	3.137	3.231	3.231	16,897
2023-06-30	3.231	3.231	3.176	3.223	3.223	31,672
2023-06-29	3.184	3.231	3.184	3.216	3.216	26,585
2023-06-28	3.231	3.231	3.184	3.231	3.231	3,286
2023-06-27	3.389	3.389	3.231	3.231	3.231	39,765
2023-06-26	3.310	3.373	3.082	3.373	3.373	88,873
2023-06-23	3.310	3.310	3.153	3.208	3.208	18,198
2023-06-22	3.239	3.239	3.082	3.200	3.200	41,449
2023-06-21	3.216	3.381	3.216	3.263	3.263	40,033
2023-06-20	3.247	3.247	3.231	3.231	3.231	15,567
2023-06-19	3.184	3.200	3.184	3.200	3.200	87,090
2023-06-16	3.184	3.192	3.113	3.192	3.192	103,480

← NewerPage 14 of 21 · 1,260 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.