Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.514	2.514	2.286	2.396	2.396	9,452
2022-09-26	2.167	2.467	2.112	2.467	2.467	14,887
2022-09-23	2.522	2.522	2.396	2.483	2.483	14,136
2022-09-22	2.514	2.514	2.514	2.514	2.514	4,314
2022-09-21	2.404	2.427	2.404	2.404	2.404	5,089
2022-09-20	2.514	2.522	2.483	2.522	2.522	13,386
2022-09-19	2.522	2.569	2.317	2.483	2.483	134,727
2022-09-16	2.364	2.522	2.207	2.491	2.491	154,488
2022-09-15	2.246	2.364	2.167	2.286	2.286	31,695
2022-09-14	2.223	2.223	2.089	2.207	2.207	37,740
2022-09-13	2.246	2.357	2.152	2.175	2.175	46,952
2022-09-12	2.459	2.459	2.128	2.215	2.215	181,316
2022-09-09	2.522	2.522	2.364	2.427	2.427	26,483
2022-09-08	2.483	2.483	2.357	2.475	2.475	27,861
2022-09-07	2.506	2.735	2.286	2.522	2.522	87,106
2022-09-06	2.601	2.601	2.506	2.506	2.506	6,660
2022-09-05	2.743	2.743	2.593	2.601	2.601	94,704
2022-09-02	2.956	2.956	2.522	2.711	2.711	55,852
2022-09-01	2.806	2.806	2.806	2.806	2.806	0
2022-08-31	2.688	2.956	2.688	2.806	2.806	30,721
2022-08-30	2.837	2.837	2.837	2.837	2.837	634
2022-08-29	2.680	2.908	2.680	2.837	2.837	60,344
2022-08-26	2.837	2.837	2.766	2.766	2.766	11,618
2022-08-25	2.853	2.916	2.719	2.916	2.916	71,146
2022-08-24	2.837	2.987	2.837	2.956	2.956	22,657
2022-08-23	2.948	2.948	2.853	2.853	2.853	4,871
2022-08-22	2.948	2.956	2.948	2.956	2.956	6,724
2022-08-19	2.908	2.956	2.908	2.956	2.956	17,106
2022-08-18	2.948	2.956	2.845	2.908	2.908	18,610
2022-08-17	2.885	2.908	2.885	2.892	2.892	12,037
2022-08-16	2.956	2.956	2.956	2.956	2.956	544
2022-08-15	3.058	3.074	2.885	2.900	2.900	69,523
2022-08-12	2.956	2.956	2.837	2.956	2.956	32,770
2022-08-11	3.153	3.153	2.885	2.956	2.956	30,705
2022-08-10	3.153	3.153	2.956	2.956	2.956	47,389
2022-08-09	2.995	2.995	2.908	2.995	2.995	52,470
2022-08-08	2.995	3.003	2.877	2.956	2.956	148,632
2022-08-05	3.153	3.153	3.082	3.153	3.153	74,298
2022-08-04	3.074	3.231	3.074	3.153	3.153	173,684
2022-08-03	3.074	3.287	2.995	3.153	3.153	257,126
2022-08-02	3.625	3.625	3.082	3.145	3.145	109,470
2022-08-01	3.428	3.625	3.326	3.350	3.350	46,452
2022-07-29	3.491	3.491	3.153	3.452	3.452	85,545
2022-07-28	3.279	3.909	3.279	3.491	3.491	67,210
2022-07-27	4.177	4.335	3.231	3.271	3.271	236,147
2022-07-26	3.310	4.729	3.310	4.098	4.098	61,168
2022-07-25	2.680	3.294	2.680	3.231	3.231	62,142
2022-07-22	3.263	3.294	3.153	3.153	3.153	54,877
2022-07-21	2.916	3.121	2.916	3.074	3.074	49,681
2022-07-20	2.877	3.074	2.877	3.074	3.074	22,594
2022-07-19	2.680	2.948	2.680	2.916	2.916	5,889
2022-07-18	2.987	3.026	2.766	2.956	2.956	51,967
2022-07-15	2.680	2.908	2.680	2.908	2.908	2,085
2022-07-14	2.680	2.995	2.680	2.680	2.680	64,364
2022-07-13	2.475	2.475	2.475	2.475	2.475	2,537
2022-07-12	2.837	2.837	2.837	2.837	2.837	2,347
2022-07-11	2.995	2.995	2.995	2.995	2.995	1,268
2022-07-08	2.372	2.900	2.372	2.900	2.900	5,283
2022-07-07	2.837	2.837	2.837	2.837	2.837	77
2022-07-06	2.916	2.916	2.719	2.829	2.829	28,293

← NewerPage 18 of 22 · 1,261 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.