Norsk Titanium AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.584 | 1.584 | 1.398 | 1.424 | 1.424 | 4,609,386 |
| 2026-01-28 | 1.528 | 1.608 | 1.492 | 1.540 | 1.540 | 7,625,937 |
| 2026-01-27 | 1.540 | 1.550 | 1.440 | 1.500 | 1.500 | 6,619,047 |
| 2026-01-26 | 1.320 | 1.554 | 1.320 | 1.532 | 1.532 | 25,890,464 |
| 2026-01-23 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 1,614,864 |
| 2026-01-22 | 1.150 | 1.196 | 1.128 | 1.180 | 1.180 | 1,817,984 |
| 2026-01-21 | 1.158 | 1.158 | 1.100 | 1.128 | 1.128 | 1,079,845 |
| 2026-01-20 | 1.104 | 1.154 | 1.104 | 1.144 | 1.144 | 1,321,555 |
| 2026-01-19 | 1.170 | 1.170 | 1.100 | 1.120 | 1.120 | 2,255,982 |
| 2026-01-16 | 1.180 | 1.180 | 1.148 | 1.170 | 1.170 | 1,712,061 |
| 2026-01-15 | 1.198 | 1.220 | 1.124 | 1.170 | 1.170 | 18,903,947 |
| 2026-01-14 | 1.280 | 1.280 | 1.132 | 1.170 | 1.170 | 4,277,947 |
| 2026-01-13 | 1.300 | 1.300 | 1.244 | 1.270 | 1.270 | 1,170,992 |
| 2026-01-12 | 1.280 | 1.320 | 1.266 | 1.274 | 1.274 | 1,251,431 |
| 2026-01-09 | 1.300 | 1.300 | 1.250 | 1.272 | 1.272 | 2,182,412 |
| 2026-01-08 | 1.240 | 1.326 | 1.240 | 1.292 | 1.292 | 7,972,212 |
| 2026-01-07 | 1.218 | 1.272 | 1.188 | 1.234 | 1.234 | 3,412,250 |
| 2026-01-06 | 1.246 | 1.246 | 1.200 | 1.202 | 1.202 | 2,647,626 |
| 2026-01-05 | 1.196 | 1.200 | 1.160 | 1.198 | 1.198 | 1,961,470 |
| 2026-01-02 | 1.230 | 1.230 | 1.160 | 1.178 | 1.178 | 1,067,877 |
| 2025-12-30 | 1.194 | 1.250 | 1.188 | 1.202 | 1.202 | 2,103,088 |
| 2025-12-29 | 1.180 | 1.198 | 1.138 | 1.188 | 1.188 | 1,504,725 |
| 2025-12-23 | 1.180 | 1.200 | 1.136 | 1.178 | 1.178 | 3,469,921 |
| 2025-12-22 | 1.100 | 1.174 | 1.092 | 1.148 | 1.148 | 3,800,093 |
| 2025-12-19 | 1.076 | 1.090 | 1.060 | 1.082 | 1.082 | 864,010 |
| 2025-12-18 | 1.070 | 1.080 | 1.062 | 1.080 | 1.080 | 589,370 |
| 2025-12-17 | 1.070 | 1.090 | 1.056 | 1.084 | 1.084 | 1,190,874 |
| 2025-12-16 | 1.030 | 1.084 | 1.030 | 1.074 | 1.074 | 909,707 |
| 2025-12-15 | 1.030 | 1.098 | 1.030 | 1.086 | 1.086 | 1,468,148 |
| 2025-12-12 | 1.064 | 1.090 | 1.052 | 1.082 | 1.082 | 2,038,594 |
| 2025-12-11 | 1.070 | 1.088 | 1.060 | 1.086 | 1.086 | 1,139,154 |
| 2025-12-10 | 1.078 | 1.086 | 1.060 | 1.074 | 1.074 | 948,203 |
| 2025-12-09 | 1.118 | 1.138 | 1.080 | 1.100 | 1.100 | 1,964,114 |
| 2025-12-08 | 1.160 | 1.202 | 1.082 | 1.136 | 1.136 | 3,309,516 |
| 2025-12-05 | 1.080 | 1.144 | 1.080 | 1.122 | 1.122 | 2,489,463 |
| 2025-12-04 | 1.090 | 1.090 | 1.062 | 1.082 | 1.082 | 1,235,116 |
| 2025-12-03 | 1.080 | 1.096 | 1.054 | 1.066 | 1.066 | 990,413 |
| 2025-12-02 | 1.050 | 1.090 | 1.014 | 1.066 | 1.066 | 1,277,682 |
| 2025-12-01 | 1.012 | 1.036 | 1.000 | 1.014 | 1.014 | 814,463 |
| 2025-11-28 | 1.012 | 1.028 | 0.995 | 1.012 | 1.012 | 15,278,143 |
| 2025-11-27 | 1.020 | 1.028 | 1.008 | 1.012 | 1.012 | 1,131,585 |
| 2025-11-26 | 1.060 | 1.060 | 1.002 | 1.008 | 1.008 | 585,325 |
| 2025-11-25 | 0.958 | 1.030 | 0.958 | 1.030 | 1.030 | 2,165,218 |
| 2025-11-24 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 946,489 |
| 2025-11-21 | 1.060 | 1.060 | 0.988 | 1.000 | 1.000 | 1,241,612 |
| 2025-11-20 | 1.020 | 1.020 | 0.992 | 1.010 | 1.010 | 1,555,348 |
| 2025-11-19 | 0.993 | 1.030 | 0.989 | 1.000 | 1.000 | 1,685,665 |
| 2025-11-18 | 1.014 | 1.014 | 0.984 | 0.993 | 0.993 | 1,102,101 |
| 2025-11-17 | 1.010 | 1.036 | 1.002 | 1.010 | 1.010 | 2,972,477 |
| 2025-11-14 | 1.040 | 1.042 | 1.012 | 1.020 | 1.020 | 2,518,729 |
| 2025-11-13 | 1.044 | 1.070 | 1.032 | 1.040 | 1.040 | 1,336,336 |
| 2025-11-12 | 1.030 | 1.060 | 1.020 | 1.036 | 1.036 | 2,517,577 |
| 2025-11-11 | 1.008 | 1.032 | 0.980 | 1.016 | 1.016 | 1,329,795 |
| 2025-11-10 | 1.010 | 1.028 | 0.970 | 0.983 | 0.983 | 1,727,014 |
| 2025-11-07 | 1.080 | 1.080 | 0.990 | 0.990 | 0.990 | 5,738,737 |
| 2025-11-06 | 1.034 | 1.110 | 1.014 | 1.052 | 1.052 | 3,513,047 |
| 2025-11-05 | 1.100 | 1.110 | 1.012 | 1.034 | 1.034 | 8,793,577 |
| 2025-11-04 | 1.120 | 1.132 | 1.102 | 1.112 | 1.112 | 3,400,097 |
| 2025-11-03 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 3,517,269 |
| 2025-10-31 | 1.128 | 1.140 | 1.100 | 1.122 | 1.122 | 5,093,133 |
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.