Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.911	0.912	0.880	0.911	0.911	1,695,003
2026-04-27	0.920	0.920	0.881	0.911	0.911	1,835,526
2026-04-24	0.896	0.946	0.896	0.914	0.914	1,014,905
2026-04-23	0.906	0.933	0.890	0.926	0.926	799,465
2026-04-22	0.952	0.952	0.890	0.920	0.920	1,192,044
2026-04-21	0.921	0.952	0.920	0.930	0.930	1,951,613
2026-04-20	0.950	0.950	0.918	0.933	0.933	569,077
2026-04-17	0.960	0.960	0.905	0.950	0.950	617,868
2026-04-16	0.900	0.971	0.895	0.919	0.919	1,316,730
2026-04-15	0.899	0.950	0.874	0.947	0.947	2,012,608
2026-04-14	0.874	0.900	0.854	0.899	0.899	2,496,145
2026-04-13	0.858	0.895	0.850	0.872	0.872	1,100,262
2026-04-10	0.889	0.889	0.860	0.862	0.862	698,991
2026-04-09	0.878	0.900	0.854	0.880	0.880	1,341,527
2026-04-08	0.840	0.874	0.840	0.870	0.870	1,525,501
2026-04-07	0.900	0.900	0.838	0.838	0.838	1,751,579
2026-04-01	0.890	0.921	0.881	0.883	0.883	875,749
2026-03-31	0.880	0.888	0.851	0.880	0.880	1,569,770
2026-03-30	0.914	0.914	0.860	0.862	0.862	926,127
2026-03-27	0.880	0.885	0.850	0.874	0.874	1,347,204
2026-03-26	0.875	0.900	0.875	0.890	0.890	1,452,046
2026-03-25	0.920	0.920	0.880	0.900	0.900	1,241,057
2026-03-24	0.920	0.947	0.888	0.899	0.899	2,165,062
2026-03-23	0.947	0.990	0.889	0.920	0.920	8,989,855
2026-03-20	0.860	0.884	0.846	0.850	0.850	2,262,350
2026-03-19	0.857	0.879	0.845	0.876	0.876	2,514,002
2026-03-18	0.820	0.899	0.816	0.860	0.860	3,055,785
2026-03-17	0.820	0.867	0.796	0.821	0.821	838,610
2026-03-16	0.830	0.848	0.806	0.806	0.806	1,568,357
2026-03-13	0.859	0.863	0.837	0.857	0.857	587,263
2026-03-12	0.850	0.866	0.831	0.855	0.855	1,179,199
2026-03-11	0.860	0.884	0.846	0.869	0.869	1,209,624
2026-03-10	0.905	0.949	0.854	0.876	0.876	1,330,697
2026-03-09	0.908	0.908	0.838	0.876	0.876	1,242,783
2026-03-06	0.939	0.939	0.881	0.884	0.884	1,492,563
2026-03-05	0.918	0.930	0.890	0.903	0.903	512,766
2026-03-04	0.970	0.970	0.892	0.914	0.914	3,159,510
2026-03-03	0.984	1.200	0.960	0.970	0.970	12,404,175
2026-03-02	0.860	0.898	0.821	0.844	0.844	3,897,676
2026-02-27	0.840	0.840	0.798	0.810	0.810	2,357,534
2026-02-26	0.817	0.844	0.751	0.804	0.804	7,026,418
2026-02-25	0.850	0.900	0.793	0.800	0.800	22,651,003
2026-02-24	1.160	1.206	1.150	1.168	1.168	1,629,111
2026-02-23	1.180	1.190	1.160	1.174	1.174	715,898
2026-02-20	1.200	1.202	1.186	1.190	1.190	730,922
2026-02-19	1.208	1.208	1.174	1.186	1.186	1,009,464
2026-02-18	1.150	1.284	1.150	1.196	1.196	1,095,742
2026-02-17	1.170	1.210	1.144	1.156	1.156	1,334,691
2026-02-16	1.210	1.250	1.170	1.170	1.170	1,291,990
2026-02-13	1.256	1.290	1.200	1.204	1.204	1,831,685
2026-02-12	1.280	1.300	1.250	1.268	1.268	544,533
2026-02-11	1.320	1.322	1.264	1.266	1.266	1,004,555
2026-02-10	1.370	1.386	1.310	1.310	1.310	776,978
2026-02-09	1.386	1.400	1.350	1.366	1.366	1,450,719
2026-02-06	1.368	1.398	1.350	1.384	1.384	591,439
2026-02-05	1.440	1.456	1.328	1.368	1.368	2,475,661
2026-02-04	1.414	1.458	1.394	1.454	1.454	1,932,737
2026-02-03	1.400	1.456	1.390	1.414	1.414	1,027,862
2026-02-02	1.500	1.500	1.400	1.408	1.408	2,178,860
2026-01-30	1.456	1.500	1.408	1.480	1.480	1,965,694

← NewerPage 3 of 21 · 1,259 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.