Norsk Titanium AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.729 | 4.729 | 4.414 | 4.492 | 4.492 | 3,102 |
| 2022-01-07 | 4.729 | 4.729 | 4.453 | 4.453 | 4.453 | 22,826 |
| 2022-01-06 | 4.879 | 4.879 | 4.696 | 4.719 | 4.719 | 14,764 |
| 2022-01-05 | 4.571 | 4.949 | 4.517 | 4.729 | 4.729 | 55,061 |
| 2022-01-04 | 4.728 | 4.830 | 4.627 | 4.627 | 4.627 | 22,391 |
| 2022-01-03 | 5.024 | 5.025 | 4.571 | 4.615 | 4.615 | 48,558 |
| 2021-12-30 | 4.925 | 4.925 | 4.335 | 4.573 | 4.573 | 115,653 |
| 2021-12-29 | 4.925 | 5.044 | 4.730 | 4.908 | 4.908 | 46,240 |
| 2021-12-28 | 5.043 | 5.043 | 4.689 | 4.689 | 4.689 | 16,716 |
| 2021-12-27 | 4.729 | 4.807 | 4.573 | 4.745 | 4.745 | 48,994 |
| 2021-12-23 | 4.926 | 4.926 | 4.926 | 4.926 | 4.926 | 0 |
| 2021-12-22 | 4.926 | 4.926 | 4.769 | 4.926 | 4.926 | 13,373 |
| 2021-12-21 | 5.233 | 5.233 | 4.886 | 5.043 | 5.043 | 13,771 |
| 2021-12-20 | 4.729 | 5.358 | 4.337 | 5.186 | 5.186 | 13,317 |
| 2021-12-17 | 4.926 | 4.926 | 4.611 | 4.807 | 4.807 | 31,245 |
| 2021-12-16 | 4.925 | 4.926 | 4.887 | 4.887 | 4.887 | 3,954 |
| 2021-12-15 | 5.202 | 5.202 | 4.808 | 4.808 | 4.808 | 5,922 |
| 2021-12-14 | 5.358 | 5.358 | 5.122 | 5.122 | 5.122 | 10,228 |
| 2021-12-13 | 4.336 | 5.320 | 4.336 | 5.122 | 5.122 | 16,917 |
| 2021-12-10 | 5.375 | 5.516 | 5.375 | 5.375 | 5.375 | 3,567 |
| 2021-12-09 | 5.437 | 5.437 | 5.320 | 5.320 | 5.320 | 1,300 |
| 2021-12-08 | 5.359 | 5.438 | 5.280 | 5.280 | 5.280 | 43,073 |
| 2021-12-07 | 5.281 | 5.447 | 5.046 | 5.240 | 5.240 | 56,577 |
| 2021-12-06 | 5.608 | 5.608 | 5.280 | 5.438 | 5.438 | 44,759 |
| 2021-12-03 | 5.597 | 5.752 | 5.597 | 5.659 | 5.659 | 15,109 |
| 2021-12-02 | 5.675 | 5.713 | 5.643 | 5.643 | 5.643 | 1,682 |
| 2021-12-01 | 5.635 | 5.753 | 5.628 | 5.628 | 5.628 | 37,567 |
| 2021-11-30 | 5.753 | 5.753 | 5.714 | 5.734 | 5.734 | 24,181 |
| 2021-11-29 | 5.753 | 5.753 | 5.596 | 5.753 | 5.753 | 107,457 |
| 2021-11-26 | 5.753 | 5.753 | 5.596 | 5.596 | 5.596 | 4,372 |
| 2021-11-25 | 5.596 | 5.596 | 5.596 | 5.596 | 5.596 | 0 |
| 2021-11-24 | 5.753 | 5.753 | 5.596 | 5.596 | 5.596 | 93,749 |
| 2021-11-23 | 5.638 | 5.753 | 5.638 | 5.659 | 5.659 | 14,486 |
| 2021-11-22 | 5.675 | 5.753 | 5.637 | 5.637 | 5.637 | 11,736 |
| 2021-11-19 | 5.596 | 5.753 | 5.596 | 5.635 | 5.635 | 871 |
| 2021-11-18 | 5.597 | 5.635 | 5.596 | 5.596 | 5.596 | 13,653 |
| 2021-11-17 | 5.753 | 5.753 | 5.597 | 5.597 | 5.597 | 3,548 |
| 2021-11-16 | 5.753 | 5.753 | 5.753 | 5.753 | 5.753 | 65,427 |
| 2021-11-15 | 5.749 | 5.750 | 5.636 | 5.750 | 5.750 | 8,095 |
| 2021-11-12 | 5.597 | 5.749 | 5.597 | 5.690 | 5.690 | 28,410 |
| 2021-11-11 | 5.749 | 5.749 | 5.597 | 5.597 | 5.597 | 6,344 |
| 2021-11-10 | 5.596 | 5.750 | 5.596 | 5.596 | 5.596 | 35,598 |
| 2021-11-09 | 5.675 | 5.753 | 5.597 | 5.675 | 5.675 | 56,313 |
| 2021-11-08 | 5.753 | 5.753 | 5.675 | 5.675 | 5.675 | 51,131 |
| 2021-11-05 | 5.753 | 5.753 | 5.675 | 5.675 | 5.675 | 20,779 |
| 2021-11-04 | 5.753 | 5.753 | 5.675 | 5.675 | 5.675 | 371,108 |
| 2021-11-03 | 5.675 | 5.753 | 5.675 | 5.753 | 5.753 | 71,628 |
| 2021-11-02 | 5.902 | 5.902 | 5.557 | 5.675 | 5.675 | 23,000 |
| 2021-11-01 | 5.674 | 5.674 | 5.439 | 5.665 | 5.665 | 33,866 |
| 2021-10-29 | 5.517 | 5.753 | 5.517 | 5.596 | 5.596 | 34,613 |
| 2021-10-28 | 5.910 | 5.910 | 5.202 | 5.202 | 5.202 | 7,790 |
| 2021-10-27 | 5.439 | 5.909 | 5.439 | 5.832 | 5.832 | 4,792 |
| 2021-10-26 | 5.594 | 5.749 | 5.517 | 5.517 | 5.517 | 2,347 |
| 2021-10-25 | 6.305 | 6.305 | 5.517 | 5.517 | 5.517 | 4,185 |
| 2021-10-22 | 5.517 | 5.753 | 5.516 | 5.517 | 5.517 | 7,246 |
| 2021-10-21 | 5.831 | 5.831 | 5.516 | 5.517 | 5.517 | 18,438 |
| 2021-10-20 | 5.722 | 5.910 | 5.613 | 5.613 | 5.613 | 8,426 |
← NewerPage 21 of 21 · 1,257 trading days
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.