Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	3.192	3.192	3.113	3.192	3.192	3,496
2023-06-14	3.310	3.310	3.192	3.192	3.192	62,645
2023-06-13	2.971	3.302	2.971	3.145	3.145	75,020
2023-06-12	3.145	3.153	3.003	3.153	3.153	45,407
2023-06-09	3.231	3.231	3.153	3.231	3.231	265,321
2023-06-08	3.160	3.421	2.963	3.231	3.231	143,151
2023-06-07	3.153	3.310	2.924	3.200	3.200	197,504
2023-06-06	2.885	3.153	2.877	3.153	3.153	531,998
2023-06-05	3.263	3.263	2.719	3.121	3.121	167,052
2023-06-02	3.026	3.231	2.916	3.231	3.231	191,312
2023-06-01	2.601	2.995	2.601	2.971	2.971	8,477
2023-05-31	2.837	2.916	2.569	2.829	2.829	279,554
2023-05-30	2.758	2.877	2.483	2.837	2.837	229,792
2023-05-26	2.837	2.837	2.680	2.837	2.837	43,427
2023-05-25	2.837	2.861	2.751	2.837	2.837	120,774
2023-05-24	2.758	2.758	2.680	2.758	2.758	93,943
2023-05-23	2.758	2.766	2.443	2.758	2.758	223,079
2023-05-22	2.837	2.837	2.561	2.751	2.751	24,016
2023-05-19	2.483	2.758	2.372	2.758	2.758	94,230
2023-05-16	2.443	2.443	2.380	2.443	2.443	20,454
2023-05-15	2.364	2.443	2.364	2.372	2.372	390,520
2023-05-12	2.364	2.364	2.293	2.364	2.364	4,669
2023-05-11	2.286	2.396	2.286	2.364	2.364	412,843
2023-05-10	2.199	2.404	2.128	2.357	2.357	565,047
2023-05-09	2.057	2.152	1.821	2.026	2.026	764,205
2023-05-08	2.357	2.357	2.057	2.057	2.057	134,317
2023-05-05	2.262	2.293	2.128	2.207	2.207	374,038
2023-05-04	2.427	2.427	2.262	2.357	2.357	64,305
2023-05-03	2.293	2.404	2.293	2.349	2.349	204,254
2023-05-02	2.483	2.506	2.325	2.396	2.396	504,994
2023-04-28	2.546	2.609	2.443	2.522	2.522	578,390
2023-04-27	2.498	2.546	2.404	2.546	2.546	20,938
2023-04-26	2.601	2.601	2.396	2.498	2.498	90,054
2023-04-25	2.601	2.601	2.404	2.506	2.506	90,947
2023-04-24	2.522	2.593	2.443	2.554	2.554	54,826
2023-04-21	2.483	2.483	2.420	2.443	2.443	22,246
2023-04-20	2.554	2.554	2.404	2.522	2.522	108,115
2023-04-19	2.601	2.601	2.404	2.404	2.404	198,367
2023-04-18	2.522	2.530	2.412	2.514	2.514	280,453
2023-04-17	2.648	2.648	2.443	2.491	2.491	252,307
2023-04-14	2.640	2.640	2.286	2.404	2.404	1,245,728
2023-04-13	2.554	2.593	2.443	2.569	2.569	467,118
2023-04-12	2.680	2.680	2.443	2.443	2.443	414,075
2023-04-11	2.483	2.585	2.388	2.585	2.585	114,532
2023-04-05	2.483	2.672	2.451	2.459	2.459	146,775
2023-04-04	2.443	2.672	2.443	2.561	2.561	216,721
2023-04-03	2.672	2.956	2.451	2.601	2.601	731,770
2023-03-31	2.751	2.758	2.364	2.467	2.467	36,424,391
2023-03-30	3.972	4.098	3.972	4.004	4.004	45,451
2023-03-29	4.098	4.098	3.941	4.098	4.098	45,396
2023-03-28	3.972	4.177	3.870	4.019	4.019	11,902
2023-03-27	4.256	4.414	4.177	4.177	4.177	32,602
2023-03-24	4.414	4.414	3.925	4.161	4.161	177,788
2023-03-23	4.019	4.130	3.925	3.925	3.925	95,384
2023-03-22	4.335	4.445	3.870	4.287	4.287	181,769
2023-03-21	4.949	4.949	4.335	4.335	4.335	98,379
2023-03-20	5.044	5.044	4.350	4.650	4.650	207,537
2023-03-17	5.280	5.312	4.823	5.044	5.044	86,830
2023-03-16	5.580	5.580	4.745	5.044	5.044	78,907
2023-03-15	5.044	5.044	4.335	4.949	4.949	74,659

← NewerPage 15 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.