Norsk Titanium AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.120 | 1.144 | 1.108 | 1.128 | 1.128 | 624,338 |
| 2025-10-29 | 1.130 | 1.150 | 1.128 | 1.130 | 1.130 | 1,928,241 |
| 2025-10-28 | 1.082 | 1.132 | 1.082 | 1.130 | 1.130 | 983,251 |
| 2025-10-27 | 1.180 | 1.180 | 1.086 | 1.120 | 1.120 | 994,431 |
| 2025-10-24 | 1.150 | 1.150 | 1.118 | 1.130 | 1.130 | 1,334,951 |
| 2025-10-23 | 1.122 | 1.198 | 1.110 | 1.136 | 1.136 | 1,120,871 |
| 2025-10-22 | 1.140 | 1.142 | 1.122 | 1.134 | 1.134 | 590,954 |
| 2025-10-21 | 1.130 | 1.168 | 1.114 | 1.148 | 1.148 | 1,427,095 |
| 2025-10-20 | 1.150 | 1.158 | 1.112 | 1.130 | 1.130 | 205,167 |
| 2025-10-17 | 1.180 | 1.180 | 1.118 | 1.150 | 1.150 | 1,555,037 |
| 2025-10-16 | 1.230 | 1.238 | 1.174 | 1.174 | 1.174 | 1,025,796 |
| 2025-10-15 | 1.170 | 1.242 | 1.140 | 1.200 | 1.200 | 3,643,707 |
| 2025-10-14 | 1.140 | 1.174 | 1.126 | 1.126 | 1.126 | 1,106,306 |
| 2025-10-13 | 1.130 | 1.190 | 1.120 | 1.132 | 1.132 | 1,814,879 |
| 2025-10-10 | 1.162 | 1.200 | 1.144 | 1.158 | 1.158 | 1,857,325 |
| 2025-10-09 | 1.168 | 1.168 | 1.132 | 1.160 | 1.160 | 1,619,662 |
| 2025-10-08 | 1.168 | 1.168 | 1.142 | 1.150 | 1.150 | 555,371 |
| 2025-10-07 | 1.146 | 1.168 | 1.130 | 1.156 | 1.156 | 2,141,002 |
| 2025-10-06 | 1.138 | 1.150 | 1.124 | 1.146 | 1.146 | 934,684 |
| 2025-10-03 | 1.120 | 1.150 | 1.108 | 1.130 | 1.130 | 4,729,922 |
| 2025-10-02 | 1.124 | 1.136 | 1.100 | 1.128 | 1.128 | 1,564,099 |
| 2025-10-01 | 1.110 | 1.158 | 1.096 | 1.130 | 1.130 | 2,691,615 |
| 2025-09-30 | 1.110 | 1.158 | 1.110 | 1.146 | 1.146 | 1,223,498 |
| 2025-09-29 | 1.130 | 1.130 | 1.064 | 1.118 | 1.118 | 1,205,972 |
| 2025-09-26 | 1.130 | 1.148 | 1.120 | 1.130 | 1.130 | 1,673,236 |
| 2025-09-25 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 1,233,211 |
| 2025-09-24 | 1.160 | 1.160 | 1.120 | 1.142 | 1.142 | 1,684,943 |
| 2025-09-23 | 1.118 | 1.168 | 1.118 | 1.138 | 1.138 | 1,448,793 |
| 2025-09-22 | 1.138 | 1.168 | 1.108 | 1.120 | 1.120 | 2,933,090 |
| 2025-09-19 | 1.204 | 1.294 | 1.150 | 1.154 | 1.154 | 6,243,997 |
| 2025-09-18 | 1.194 | 1.246 | 1.192 | 1.232 | 1.232 | 1,740,080 |
| 2025-09-17 | 1.204 | 1.224 | 1.190 | 1.202 | 1.202 | 2,444,683 |
| 2025-09-16 | 1.200 | 1.220 | 1.200 | 1.216 | 1.216 | 1,059,855 |
| 2025-09-15 | 1.202 | 1.248 | 1.202 | 1.202 | 1.202 | 1,928,466 |
| 2025-09-12 | 1.190 | 1.224 | 1.172 | 1.190 | 1.190 | 3,132,809 |
| 2025-09-11 | 1.290 | 1.290 | 1.178 | 1.180 | 1.180 | 3,545,814 |
| 2025-09-10 | 1.280 | 1.280 | 1.238 | 1.240 | 1.240 | 1,128,220 |
| 2025-09-09 | 1.296 | 1.300 | 1.228 | 1.272 | 1.272 | 2,532,418 |
| 2025-09-08 | 1.280 | 1.298 | 1.222 | 1.226 | 1.226 | 2,892,543 |
| 2025-09-05 | 1.318 | 1.330 | 1.244 | 1.280 | 1.280 | 4,184,596 |
| 2025-09-04 | 1.210 | 1.320 | 1.204 | 1.300 | 1.300 | 6,286,248 |
| 2025-09-03 | 1.172 | 1.210 | 1.144 | 1.210 | 1.210 | 3,283,837 |
| 2025-09-02 | 1.200 | 1.206 | 1.164 | 1.172 | 1.172 | 2,807,829 |
| 2025-09-01 | 1.150 | 1.216 | 1.134 | 1.176 | 1.176 | 4,987,068 |
| 2025-08-29 | 1.150 | 1.184 | 1.094 | 1.150 | 1.150 | 4,207,043 |
| 2025-08-28 | 1.100 | 1.118 | 1.078 | 1.094 | 1.094 | 2,266,785 |
| 2025-08-27 | 1.144 | 1.144 | 1.070 | 1.080 | 1.080 | 3,508,505 |
| 2025-08-26 | 1.070 | 1.132 | 1.068 | 1.120 | 1.120 | 3,267,803 |
| 2025-08-25 | 1.120 | 1.120 | 1.060 | 1.090 | 1.090 | 4,781,718 |
| 2025-08-22 | 1.090 | 1.170 | 1.082 | 1.100 | 1.100 | 101,364,781 |
| 2025-08-21 | 1.190 | 1.192 | 1.016 | 1.042 | 1.042 | 13,124,010 |
| 2025-08-20 | 1.170 | 1.210 | 1.040 | 1.170 | 1.170 | 27,513,743 |
| 2025-08-19 | 1.650 | 1.706 | 1.480 | 1.520 | 1.520 | 3,527,544 |
| 2025-08-18 | 1.720 | 1.724 | 1.650 | 1.654 | 1.654 | 2,631,665 |
| 2025-08-15 | 1.726 | 1.830 | 1.654 | 1.712 | 1.712 | 3,774,915 |
| 2025-08-14 | 1.748 | 1.748 | 1.578 | 1.696 | 1.696 | 2,386,347 |
| 2025-08-13 | 1.580 | 1.686 | 1.572 | 1.640 | 1.640 | 2,200,566 |
| 2025-08-12 | 1.656 | 1.656 | 1.522 | 1.560 | 1.560 | 4,071,680 |
| 2025-08-11 | 1.800 | 1.802 | 1.676 | 1.676 | 1.676 | 1,719,677 |
| 2025-08-08 | 1.830 | 1.848 | 1.802 | 1.812 | 1.812 | 869,184 |
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.