Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.049	2.049	2.049	2.049	2.049	147
2022-12-16	1.978	1.978	1.978	1.978	1.978	439
2022-12-15	1.970	2.033	1.931	1.978	1.978	58,945
2022-12-14	2.010	2.010	2.010	2.010	2.010	0
2022-12-13	1.970	2.057	1.970	2.010	2.010	119,089
2022-12-12	2.049	2.049	2.049	2.049	2.049	0
2022-12-09	1.978	2.049	1.978	2.049	2.049	4,328
2022-12-08	2.120	2.120	2.041	2.049	2.049	126,570
2022-12-07	2.364	2.364	2.049	2.057	2.057	58,188
2022-12-06	2.018	2.073	1.970	2.073	2.073	43,389
2022-12-05	2.018	2.128	2.018	2.096	2.096	6,734
2022-12-02	2.073	2.073	2.010	2.018	2.018	15,108
2022-12-01	2.183	2.183	2.041	2.049	2.049	161,412
2022-11-30	2.049	2.120	2.049	2.104	2.104	49,442
2022-11-29	2.057	2.089	1.978	2.049	2.049	106,795
2022-11-28	2.128	2.128	2.049	2.089	2.089	24,284
2022-11-25	2.128	2.128	2.128	2.128	2.128	5,075
2022-11-24	2.104	2.128	2.104	2.112	2.112	28,701
2022-11-23	2.207	2.207	2.018	2.128	2.128	22,405
2022-11-22	2.128	2.207	2.128	2.167	2.167	46,865
2022-11-21	2.128	2.223	2.089	2.128	2.128	322,075
2022-11-18	1.970	2.120	1.962	2.120	2.120	386,702
2022-11-17	2.096	2.096	1.765	1.931	1.931	475,012
2022-11-16	2.128	2.128	1.986	2.026	2.026	2,441,902
2022-11-15	1.970	2.049	1.970	2.010	2.010	851,924
2022-11-14	1.947	2.033	1.868	1.868	1.868	228,946
2022-11-11	2.364	2.364	1.813	1.892	1.892	36,477,946
2022-11-10	2.364	2.483	2.364	2.380	2.380	22,233
2022-11-09	2.364	2.364	2.286	2.286	2.286	8,536
2022-11-08	2.286	2.396	2.286	2.372	2.372	28,874
2022-11-07	2.443	2.443	2.286	2.420	2.420	24,397
2022-11-04	2.325	2.325	2.325	2.325	2.325	0
2022-11-03	2.364	2.364	2.325	2.325	2.325	8,184
2022-11-02	2.483	2.483	2.396	2.396	2.396	714
2022-11-01	2.483	2.483	2.364	2.483	2.483	13,340
2022-10-31	2.443	2.483	2.443	2.483	2.483	6,344
2022-10-28	2.593	2.632	2.443	2.491	2.491	7,190
2022-10-27	2.443	2.774	2.404	2.498	2.498	53,508
2022-10-26	2.293	2.309	2.215	2.215	2.215	5,293
2022-10-25	2.175	2.175	2.175	2.175	2.175	0
2022-10-24	2.175	2.175	2.175	2.175	2.175	0
2022-10-21	2.175	2.175	2.175	2.175	2.175	6,090
2022-10-20	2.286	2.286	2.286	2.286	2.286	1,903
2022-10-19	2.593	2.593	2.443	2.443	2.443	25,723
2022-10-18	2.372	2.743	2.207	2.380	2.380	44,172
2022-10-17	2.380	2.380	2.372	2.372	2.372	190
2022-10-14	2.112	2.112	2.112	2.112	2.112	0
2022-10-13	2.112	2.112	2.112	2.112	2.112	19,351
2022-10-12	2.183	2.183	1.978	2.128	2.128	100,429
2022-10-11	2.167	2.396	2.167	2.167	2.167	52,211
2022-10-10	2.089	2.089	2.089	2.089	2.089	634
2022-10-07	2.041	2.041	2.041	2.041	2.041	822
2022-10-06	2.049	2.049	2.049	2.049	2.049	0
2022-10-05	2.246	2.246	2.010	2.049	2.049	42,664
2022-10-04	2.207	2.207	2.081	2.081	2.081	43,635
2022-10-03	2.364	2.364	2.096	2.096	2.096	35,911
2022-09-30	2.286	2.286	2.286	2.286	2.286	3,806
2022-09-29	2.364	2.364	2.364	2.364	2.364	0
2022-09-28	2.357	2.364	2.357	2.364	2.364	59,863
2022-09-27	2.514	2.514	2.286	2.396	2.396	9,452

← NewerPage 17 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.