Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	4.571	5.958	4.571	5.044	5.044	260,522
2023-03-13	4.508	4.508	3.318	4.350	4.350	245,937
2023-03-10	5.028	5.044	4.382	4.508	4.508	196,666
2023-03-09	5.911	5.911	4.729	5.013	5.013	464,734
2023-03-08	6.715	6.715	5.785	5.990	5.990	170,829
2023-03-07	6.605	6.683	6.226	6.510	6.510	88,344
2023-03-06	6.951	6.951	6.147	6.226	6.226	330,580
2023-03-03	6.305	6.936	6.069	6.936	6.936	360,657
2023-03-02	6.226	6.447	5.942	5.942	5.942	91,275
2023-03-01	5.848	6.274	5.706	5.990	5.990	111,920
2023-02-28	5.438	6.305	4.729	5.627	5.627	426,436
2023-02-27	6.463	7.330	5.154	5.438	5.438	373,038
2023-02-24	5.911	7.408	5.895	6.463	6.463	752,150
2023-02-23	5.123	6.147	5.028	5.895	5.895	509,949
2023-02-22	4.098	5.123	4.098	5.028	5.028	355,213
2023-02-21	4.019	4.019	3.830	3.988	3.988	137,877
2023-02-20	3.862	4.019	3.830	3.830	3.830	81,917
2023-02-17	3.941	3.941	3.625	3.759	3.759	46,657
2023-02-16	3.925	3.941	3.468	3.941	3.941	257,608
2023-02-15	4.019	4.019	3.862	3.862	3.862	126,333
2023-02-14	3.547	4.146	3.310	3.704	3.704	147,569
2023-02-13	3.287	3.625	3.279	3.547	3.547	36,387
2023-02-10	3.145	3.294	3.145	3.287	3.287	83,475
2023-02-09	3.168	3.168	3.058	3.058	3.058	23,727
2023-02-08	2.995	3.310	2.995	3.168	3.168	53,807
2023-02-07	3.302	3.302	3.003	3.019	3.019	80,430
2023-02-06	3.145	3.231	3.074	3.153	3.153	57,918
2023-02-03	2.979	3.153	2.916	3.145	3.145	153,963
2023-02-02	2.601	2.979	2.601	2.979	2.979	102,897
2023-02-01	2.601	2.680	2.569	2.593	2.593	56,742
2023-01-31	2.364	2.530	2.364	2.372	2.372	10,951
2023-01-30	2.443	2.443	2.443	2.443	2.443	253
2023-01-27	2.443	2.443	2.443	2.443	2.443	0
2023-01-26	2.443	2.443	2.443	2.443	2.443	0
2023-01-25	2.443	2.443	2.372	2.443	2.443	24,397
2023-01-24	2.648	2.648	2.617	2.617	2.617	228
2023-01-23	2.577	2.758	2.364	2.758	2.758	7,643
2023-01-20	2.743	2.743	2.585	2.593	2.593	7,156
2023-01-19	2.372	2.435	2.364	2.435	2.435	62,482
2023-01-18	2.554	2.554	2.286	2.286	2.286	186,217
2023-01-17	2.601	2.609	2.364	2.554	2.554	45,681
2023-01-16	2.388	2.420	2.333	2.420	2.420	41,881
2023-01-13	2.128	2.404	2.128	2.388	2.388	115,876
2023-01-12	2.215	2.357	2.175	2.246	2.246	189,833
2023-01-11	2.286	2.357	2.215	2.215	2.215	24,033
2023-01-10	2.136	2.262	2.136	2.152	2.152	42,915
2023-01-09	2.144	2.175	2.073	2.160	2.160	12,944
2023-01-06	2.049	2.207	2.049	2.096	2.096	88,998
2023-01-05	2.081	2.522	1.978	2.112	2.112	254,683
2023-01-04	2.002	2.002	2.002	2.002	2.002	0
2023-01-03	2.128	2.128	2.002	2.002	2.002	27,904
2023-01-02	1.821	2.128	1.821	1.962	1.962	667,772
2022-12-30	2.002	2.049	2.002	2.002	2.002	11,537
2022-12-29	1.955	2.033	1.899	2.033	2.033	40,328
2022-12-28	1.915	2.041	1.884	1.962	1.962	8,898
2022-12-27	1.907	2.089	1.907	1.970	1.970	8,081
2022-12-23	2.065	2.065	2.065	2.065	2.065	3
2022-12-22	2.018	2.199	2.018	2.073	2.073	4,432
2022-12-21	1.970	2.033	1.923	1.970	1.970	80,918
2022-12-20	2.041	2.041	1.892	1.915	1.915	43,746

← NewerPage 16 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.