Norsk Titanium AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.850 | 1.850 | 1.774 | 1.800 | 1.800 | 1,314,936 |
| 2025-08-06 | 1.820 | 1.834 | 1.790 | 1.810 | 1.810 | 1,003,652 |
| 2025-08-05 | 1.800 | 1.844 | 1.770 | 1.814 | 1.814 | 744,805 |
| 2025-08-04 | 1.720 | 1.790 | 1.720 | 1.790 | 1.790 | 841,484 |
| 2025-08-01 | 1.800 | 1.802 | 1.700 | 1.720 | 1.720 | 1,554,215 |
| 2025-07-31 | 1.750 | 1.826 | 1.750 | 1.786 | 1.786 | 909,716 |
| 2025-07-30 | 1.860 | 1.880 | 1.784 | 1.844 | 1.844 | 1,013,536 |
| 2025-07-29 | 1.898 | 1.898 | 1.850 | 1.880 | 1.880 | 310,427 |
| 2025-07-28 | 1.840 | 1.932 | 1.832 | 1.890 | 1.890 | 998,784 |
| 2025-07-25 | 1.854 | 1.888 | 1.830 | 1.836 | 1.836 | 922,867 |
| 2025-07-24 | 1.950 | 2.010 | 1.886 | 1.890 | 1.890 | 1,371,688 |
| 2025-07-23 | 2.020 | 2.040 | 1.940 | 1.970 | 1.970 | 1,609,055 |
| 2025-07-22 | 1.950 | 2.020 | 1.946 | 1.980 | 1.980 | 1,111,546 |
| 2025-07-21 | 1.940 | 1.948 | 1.908 | 1.946 | 1.946 | 372,851 |
| 2025-07-18 | 1.940 | 1.978 | 1.922 | 1.940 | 1.940 | 617,812 |
| 2025-07-17 | 1.942 | 1.960 | 1.930 | 1.950 | 1.950 | 750,595 |
| 2025-07-16 | 1.990 | 1.990 | 1.908 | 1.942 | 1.942 | 1,134,833 |
| 2025-07-15 | 1.850 | 1.958 | 1.812 | 1.956 | 1.956 | 1,490,694 |
| 2025-07-14 | 1.890 | 1.890 | 1.820 | 1.850 | 1.850 | 1,736,663 |
| 2025-07-11 | 1.990 | 1.990 | 1.880 | 1.896 | 1.896 | 1,684,977 |
| 2025-07-10 | 2.020 | 2.020 | 1.952 | 1.970 | 1.970 | 1,489,947 |
| 2025-07-09 | 2.130 | 2.130 | 1.990 | 2.005 | 2.005 | 4,053,176 |
| 2025-07-08 | 2.000 | 2.215 | 1.980 | 2.120 | 2.120 | 12,443,239 |
| 2025-07-07 | 1.830 | 1.930 | 1.762 | 1.930 | 1.930 | 1,766,441 |
| 2025-07-04 | 1.788 | 1.838 | 1.720 | 1.820 | 1.820 | 2,601,425 |
| 2025-07-03 | 1.836 | 1.836 | 1.762 | 1.778 | 1.778 | 1,450,277 |
| 2025-07-02 | 1.830 | 1.846 | 1.774 | 1.830 | 1.830 | 592,594 |
| 2025-07-01 | 1.850 | 1.850 | 1.774 | 1.816 | 1.816 | 955,279 |
| 2025-06-30 | 1.850 | 1.898 | 1.784 | 1.848 | 1.848 | 2,297,423 |
| 2025-06-27 | 1.950 | 1.968 | 1.790 | 1.856 | 1.856 | 4,023,489 |
| 2025-06-26 | 1.778 | 1.900 | 1.730 | 1.876 | 1.876 | 4,231,281 |
| 2025-06-25 | 1.554 | 1.820 | 1.530 | 1.736 | 1.736 | 5,931,848 |
| 2025-06-24 | 1.496 | 1.552 | 1.480 | 1.522 | 1.522 | 1,783,928 |
| 2025-06-23 | 1.520 | 1.538 | 1.452 | 1.486 | 1.486 | 1,426,483 |
| 2025-06-20 | 1.400 | 1.518 | 1.374 | 1.498 | 1.498 | 3,289,364 |
| 2025-06-19 | 1.350 | 1.396 | 1.330 | 1.386 | 1.386 | 1,194,093 |
| 2025-06-18 | 1.360 | 1.360 | 1.302 | 1.350 | 1.350 | 1,749,365 |
| 2025-06-17 | 1.322 | 1.392 | 1.322 | 1.360 | 1.360 | 2,749,825 |
| 2025-06-16 | 1.350 | 1.362 | 1.320 | 1.320 | 1.320 | 2,536,435 |
| 2025-06-13 | 1.360 | 1.388 | 1.324 | 1.360 | 1.360 | 3,226,094 |
| 2025-06-12 | 1.400 | 1.422 | 1.358 | 1.380 | 1.380 | 4,115,574 |
| 2025-06-11 | 1.406 | 1.470 | 1.382 | 1.384 | 1.384 | 4,754,946 |
| 2025-06-10 | 1.350 | 1.422 | 1.332 | 1.414 | 1.414 | 3,788,816 |
| 2025-06-06 | 1.330 | 1.354 | 1.300 | 1.320 | 1.320 | 1,960,160 |
| 2025-06-05 | 1.292 | 1.364 | 1.278 | 1.300 | 1.300 | 3,797,951 |
| 2025-06-04 | 1.236 | 1.300 | 1.226 | 1.272 | 1.272 | 2,887,403 |
| 2025-06-03 | 1.278 | 1.278 | 1.214 | 1.224 | 1.224 | 2,517,896 |
| 2025-06-02 | 1.250 | 1.272 | 1.212 | 1.228 | 1.228 | 3,230,749 |
| 2025-05-30 | 1.290 | 1.290 | 1.210 | 1.230 | 1.230 | 5,356,495 |
| 2025-05-28 | 1.288 | 1.306 | 1.250 | 1.266 | 1.266 | 1,807,355 |
| 2025-05-27 | 1.298 | 1.322 | 1.272 | 1.286 | 1.286 | 2,879,368 |
| 2025-05-26 | 1.266 | 1.346 | 1.260 | 1.298 | 1.298 | 3,253,855 |
| 2025-05-23 | 1.322 | 1.348 | 1.282 | 1.282 | 1.282 | 3,489,009 |
| 2025-05-22 | 1.340 | 1.360 | 1.302 | 1.336 | 1.336 | 2,818,597 |
| 2025-05-21 | 1.350 | 1.372 | 1.322 | 1.342 | 1.342 | 2,810,263 |
| 2025-05-20 | 1.360 | 1.368 | 1.312 | 1.342 | 1.342 | 2,482,931 |
| 2025-05-19 | 1.358 | 1.422 | 1.322 | 1.340 | 1.340 | 3,380,521 |
| 2025-05-16 | 1.360 | 1.390 | 1.302 | 1.370 | 1.370 | 5,560,675 |
| 2025-05-15 | 1.250 | 1.388 | 1.242 | 1.342 | 1.342 | 7,747,117 |
| 2025-05-14 | 1.278 | 1.290 | 1.240 | 1.256 | 1.256 | 5,114,055 |
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.