Norsk Titanium AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 2.561 | 2.561 | 2.522 | 2.522 | 2.522 | 13,518 |
| 2022-04-01 | 2.577 | 2.711 | 2.554 | 2.561 | 2.561 | 80,440 |
| 2022-03-31 | 2.851 | 2.851 | 2.562 | 2.601 | 2.601 | 20,114 |
| 2022-03-30 | 2.837 | 2.837 | 2.522 | 2.640 | 2.640 | 36,503 |
| 2022-03-29 | 2.790 | 2.790 | 2.624 | 2.680 | 2.680 | 9,276 |
| 2022-03-28 | 2.617 | 2.758 | 2.601 | 2.758 | 2.758 | 40,663 |
| 2022-03-25 | 2.530 | 2.727 | 2.523 | 2.561 | 2.561 | 48,832 |
| 2022-03-24 | 2.531 | 2.789 | 2.531 | 2.546 | 2.546 | 38,294 |
| 2022-03-23 | 2.680 | 2.758 | 2.522 | 2.601 | 2.601 | 77,420 |
| 2022-03-22 | 2.758 | 2.758 | 2.538 | 2.680 | 2.680 | 74,220 |
| 2022-03-21 | 2.684 | 2.798 | 2.646 | 2.646 | 2.646 | 13,386 |
| 2022-03-18 | 2.853 | 3.065 | 2.641 | 2.681 | 2.681 | 52,061 |
| 2022-03-17 | 2.703 | 2.837 | 2.372 | 2.758 | 2.758 | 127,794 |
| 2022-03-16 | 2.483 | 2.758 | 2.483 | 2.703 | 2.703 | 160,853 |
| 2022-03-15 | 2.617 | 2.656 | 2.483 | 2.483 | 2.483 | 14,511 |
| 2022-03-14 | 2.656 | 2.656 | 2.655 | 2.656 | 2.656 | 34,045 |
| 2022-03-11 | 2.656 | 2.656 | 2.522 | 2.601 | 2.601 | 223,768 |
| 2022-03-10 | 2.656 | 2.956 | 2.656 | 2.758 | 2.758 | 147,667 |
| 2022-03-09 | 3.144 | 3.144 | 2.869 | 2.995 | 2.995 | 29,707 |
| 2022-03-08 | 2.971 | 3.152 | 2.916 | 2.948 | 2.948 | 50,256 |
| 2022-03-07 | 3.033 | 3.033 | 2.846 | 3.019 | 3.019 | 52,099 |
| 2022-03-04 | 2.881 | 3.153 | 2.841 | 2.841 | 2.841 | 60,679 |
| 2022-03-03 | 3.263 | 3.263 | 2.766 | 2.877 | 2.877 | 144,320 |
| 2022-03-02 | 3.263 | 3.310 | 3.161 | 3.208 | 3.208 | 938,544 |
| 2022-03-01 | 4.177 | 4.182 | 3.705 | 3.705 | 3.705 | 76,469 |
| 2022-02-28 | 3.861 | 3.925 | 3.744 | 3.870 | 3.870 | 52,628 |
| 2022-02-25 | 3.547 | 3.822 | 3.547 | 3.626 | 3.626 | 11,993 |
| 2022-02-24 | 3.547 | 3.586 | 3.546 | 3.547 | 3.547 | 16,458 |
| 2022-02-23 | 3.744 | 3.940 | 3.413 | 3.547 | 3.547 | 65,460 |
| 2022-02-22 | 3.413 | 3.413 | 3.413 | 3.413 | 3.413 | 159 |
| 2022-02-21 | 3.413 | 3.413 | 3.413 | 3.413 | 3.413 | 0 |
| 2022-02-18 | 3.311 | 3.940 | 3.311 | 3.413 | 3.413 | 16,729 |
| 2022-02-17 | 3.350 | 3.546 | 3.350 | 3.405 | 3.405 | 26,846 |
| 2022-02-16 | 3.468 | 3.468 | 3.350 | 3.350 | 3.350 | 2,144 |
| 2022-02-15 | 3.705 | 3.705 | 3.476 | 3.507 | 3.507 | 6,085 |
| 2022-02-14 | 3.625 | 3.625 | 3.468 | 3.468 | 3.468 | 5,792 |
| 2022-02-11 | 3.705 | 4.008 | 3.705 | 3.705 | 3.705 | 27,734 |
| 2022-02-10 | 4.010 | 4.010 | 3.704 | 3.704 | 3.704 | 7,464 |
| 2022-02-09 | 4.011 | 4.011 | 3.681 | 3.681 | 3.681 | 2,502 |
| 2022-02-08 | 3.563 | 4.010 | 3.563 | 3.649 | 3.649 | 6,240 |
| 2022-02-07 | 4.012 | 4.012 | 3.626 | 3.626 | 3.626 | 6,754 |
| 2022-02-04 | 4.012 | 4.012 | 3.649 | 3.704 | 3.704 | 47,349 |
| 2022-02-03 | 4.012 | 4.012 | 3.760 | 4.010 | 4.010 | 26,691 |
| 2022-02-02 | 3.940 | 4.012 | 3.862 | 3.862 | 3.862 | 124,223 |
| 2022-02-01 | 3.310 | 3.940 | 3.310 | 3.468 | 3.468 | 22,713 |
| 2022-01-31 | 3.907 | 3.907 | 3.468 | 3.468 | 3.468 | 17,962 |
| 2022-01-28 | 3.547 | 3.912 | 3.310 | 3.389 | 3.389 | 4,830 |
| 2022-01-27 | 3.860 | 3.860 | 3.389 | 3.389 | 3.389 | 19,191 |
| 2022-01-26 | 3.704 | 3.704 | 3.231 | 3.231 | 3.231 | 16,970 |
| 2022-01-25 | 3.885 | 3.885 | 3.271 | 3.381 | 3.381 | 49,675 |
| 2022-01-24 | 3.893 | 3.893 | 3.372 | 3.372 | 3.372 | 23,614 |
| 2022-01-21 | 3.712 | 3.939 | 3.428 | 3.428 | 3.428 | 82,693 |
| 2022-01-20 | 3.862 | 4.012 | 3.712 | 3.712 | 3.712 | 90,413 |
| 2022-01-19 | 3.995 | 4.012 | 3.941 | 3.979 | 3.979 | 36,586 |
| 2022-01-18 | 3.941 | 4.012 | 3.940 | 3.980 | 3.980 | 55,918 |
| 2022-01-17 | 3.862 | 4.010 | 3.862 | 3.862 | 3.862 | 37,515 |
| 2022-01-14 | 3.822 | 4.012 | 3.822 | 4.010 | 4.010 | 63,164 |
| 2022-01-13 | 3.941 | 3.948 | 3.705 | 3.822 | 3.822 | 51,776 |
| 2022-01-12 | 4.453 | 4.453 | 3.925 | 3.941 | 3.941 | 388,213 |
| 2022-01-11 | 4.493 | 4.570 | 4.414 | 4.461 | 4.461 | 11,182 |
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.