Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.030	1.042	0.990	1.010	1.010	1,759,058
2026-07-23	1.050	1.050	1.014	1.020	1.020	883,400
2026-07-22	1.000	1.040	1.000	1.040	1.040	1,151,990
2026-07-21	1.018	1.032	1.000	1.000	1.000	1,038,610
2026-07-20	1.036	1.050	0.993	1.020	1.020	1,667,620
2026-07-17	0.983	1.030	0.982	1.010	1.010	807,653
2026-07-16	0.993	1.032	0.980	0.980	0.980	1,515,435
2026-07-15	0.990	0.993	0.972	0.993	0.993	790,442
2026-07-14	0.985	0.994	0.979	0.993	0.993	874,858
2026-07-13	0.982	0.999	0.982	0.995	0.995	683,125
2026-07-10	1.000	1.004	0.980	1.000	1.000	790,475
2026-07-09	0.980	1.010	0.970	1.000	1.000	1,104,451
2026-07-08	1.000	1.000	0.980	0.992	0.992	788,588
2026-07-07	0.999	1.000	0.988	0.999	0.999	1,485,420
2026-07-06	1.004	1.020	0.998	1.016	1.016	1,426,862
2026-07-03	1.020	1.020	1.000	1.018	1.018	974,961
2026-07-02	1.030	1.032	1.004	1.024	1.024	989,707
2026-07-01	1.024	1.038	1.002	1.020	1.020	1,898,564
2026-06-30	1.030	1.030	1.004	1.030	1.030	1,892,111
2026-06-29	1.034	1.034	0.992	1.008	1.008	811,934
2026-06-26	1.020	1.020	0.990	0.999	0.999	2,654,481
2026-06-25	1.038	1.038	1.002	1.008	1.008	2,752,816
2026-06-24	1.040	1.040	1.014	1.014	1.014	1,212,516
2026-06-23	1.020	1.030	1.002	1.018	1.018	2,779,270
2026-06-22	1.050	1.058	0.990	1.020	1.020	9,005,027
2026-06-19	1.058	1.058	1.020	1.042	1.042	3,201,948
2026-06-18	1.074	1.088	1.020	1.058	1.058	139,075,898
2026-06-17	1.080	1.128	1.060	1.072	1.072	1,607,567
2026-06-16	1.092	1.128	1.082	1.126	1.126	794,593
2026-06-15	1.198	1.198	1.102	1.106	1.106	1,357,579
2026-06-12	1.120	1.178	1.108	1.130	1.130	1,772,158
2026-06-11	1.046	1.194	1.046	1.090	1.090	2,244,238
2026-06-10	1.090	1.090	1.032	1.078	1.078	992,732
2026-06-09	1.060	1.090	1.060	1.080	1.080	853,633
2026-06-08	1.068	1.108	1.050	1.096	1.096	997,717
2026-06-05	1.130	1.130	1.070	1.094	1.094	1,858,958
2026-06-04	1.184	1.184	1.070	1.080	1.080	2,088,778
2026-06-03	1.120	1.180	1.120	1.140	1.140	3,035,797
2026-06-02	1.240	1.280	1.076	1.102	1.102	5,155,878
2026-06-01	1.264	1.264	1.172	1.180	1.180	2,630,244
2026-05-29	1.240	1.300	1.226	1.248	1.248	4,374,439
2026-05-28	1.210	1.300	1.210	1.236	1.236	3,041,222
2026-05-27	1.250	1.340	1.190	1.210	1.210	11,857,332
2026-05-26	1.120	1.176	1.100	1.150	1.150	1,938,292
2026-05-22	1.110	1.120	1.082	1.082	1.082	1,008,402
2026-05-21	1.100	1.120	1.038	1.090	1.090	799,732
2026-05-20	1.080	1.106	1.038	1.106	1.106	1,159,978
2026-05-19	1.086	1.130	1.070	1.080	1.080	2,211,364
2026-05-18	1.090	1.196	1.050	1.072	1.072	3,545,366
2026-05-15	1.120	1.120	1.060	1.080	1.080	613,955
2026-05-13	1.072	1.138	1.034	1.050	1.050	1,726,758
2026-05-12	1.048	1.198	1.022	1.082	1.082	4,041,758
2026-05-11	1.030	1.048	1.000	1.040	1.040	547,236
2026-05-08	0.960	1.036	0.936	1.036	1.036	2,019,014
2026-05-07	1.014	1.052	0.929	0.942	0.942	1,919,837
2026-05-06	0.938	0.990	0.930	0.947	0.947	1,690,551
2026-05-05	0.910	0.938	0.900	0.924	0.924	483,174
2026-05-04	0.897	0.917	0.895	0.910	0.910	557,764
2026-04-30	0.890	0.903	0.865	0.903	0.903	403,436
2026-04-29	0.911	0.913	0.882	0.887	0.887	672,222

← NewerPage 2 of 3 · 127 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.