Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.440	2.500	2.420	2.460	2.460	804,146
2025-02-11	2.480	2.490	2.430	2.440	2.440	1,220,609
2025-02-10	2.440	2.500	2.430	2.500	2.500	2,637,840
2025-02-07	2.370	2.490	2.330	2.430	2.430	2,557,787
2025-02-06	2.350	2.390	2.300	2.350	2.350	1,942,057
2025-02-05	2.420	2.420	2.300	2.330	2.330	1,843,377
2025-02-04	2.300	2.410	2.250	2.370	2.370	8,114,096
2025-02-03	2.540	2.550	2.440	2.470	2.470	3,151,694
2025-01-31	2.550	2.640	2.510	2.590	2.590	1,702,533
2025-01-30	2.500	2.530	2.410	2.530	2.530	2,678,601
2025-01-29	2.360	2.500	2.360	2.470	2.470	2,270,466
2025-01-28	2.400	2.410	2.350	2.380	2.380	787,589
2025-01-27	2.460	2.470	2.380	2.410	2.410	1,407,498
2025-01-24	2.450	2.590	2.450	2.460	2.460	2,294,402
2025-01-23	2.400	2.520	2.360	2.510	2.510	2,491,955
2025-01-22	2.360	2.440	2.330	2.380	2.380	1,498,738
2025-01-21	2.320	2.360	2.300	2.360	2.360	2,099,409
2025-01-20	2.330	2.400	2.320	2.330	2.330	641,117
2025-01-17	2.300	2.380	2.300	2.370	2.370	890,768
2025-01-16	2.360	2.370	2.280	2.280	2.280	1,029,251
2025-01-15	2.280	2.400	2.280	2.370	2.370	1,213,988
2025-01-14	2.260	2.320	2.170	2.270	2.270	2,773,797
2025-01-13	2.320	2.320	2.180	2.220	2.220	3,180,179
2025-01-10	2.350	2.420	2.290	2.300	2.300	3,646,040
2025-01-09	2.360	2.380	2.310	2.360	2.360	766,940
2025-01-08	2.360	2.430	2.330	2.340	2.340	1,588,286
2025-01-07	2.540	2.540	2.380	2.400	2.400	1,773,305
2025-01-06	2.550	2.550	2.430	2.470	2.470	1,995,741
2025-01-03	2.620	2.620	2.540	2.550	2.550	2,091,317
2025-01-02	2.610	2.700	2.550	2.610	2.610	2,024,874
2024-12-30	2.700	2.780	2.610	2.630	2.630	1,753,055
2024-12-27	2.560	2.720	2.560	2.700	2.700	2,700,597
2024-12-23	2.510	2.570	2.480	2.530	2.530	1,036,171
2024-12-20	2.520	2.540	2.430	2.480	2.480	2,398,985
2024-12-19	2.580	2.600	2.530	2.560	2.560	1,527,736
2024-12-18	2.540	2.670	2.480	2.660	2.660	2,853,067
2024-12-17	2.590	2.650	2.450	2.550	2.550	3,934,260
2024-12-16	2.800	2.820	2.540	2.580	2.580	5,059,670
2024-12-13	2.530	2.900	2.470	2.780	2.780	10,492,141
2024-12-12	2.470	2.560	2.420	2.550	2.550	3,586,653
2024-12-11	2.450	2.530	2.380	2.470	2.470	1,622,290
2024-12-10	2.390	2.440	2.360	2.390	2.390	1,695,992
2024-12-09	2.530	2.530	2.390	2.400	2.400	1,901,367
2024-12-06	2.460	2.550	2.440	2.500	2.500	2,124,815
2024-12-05	2.610	2.620	2.460	2.550	2.550	2,383,272
2024-12-04	2.510	2.710	2.460	2.620	2.620	11,288,613
2024-12-03	2.340	2.500	2.340	2.500	2.500	2,525,426
2024-12-02	2.360	2.530	2.310	2.340	2.340	2,148,804
2024-11-29	2.370	2.440	2.340	2.410	2.410	2,765,398
2024-11-28	2.150	2.340	2.110	2.330	2.330	1,796,234
2024-11-27	2.040	2.190	2.000	2.150	2.150	3,101,763
2024-11-26	2.100	2.100	2.030	2.050	2.050	2,022,170
2024-11-25	2.120	2.150	2.060	2.100	2.100	2,005,085
2024-11-22	2.070	2.130	2.060	2.130	2.130	1,012,250
2024-11-21	2.100	2.140	2.080	2.090	2.090	791,201
2024-11-20	2.170	2.170	2.080	2.090	2.090	894,195
2024-11-19	2.130	2.150	2.080	2.110	2.110	812,737
2024-11-18	2.200	2.200	2.080	2.130	2.130	1,388,203
2024-11-15	2.230	2.260	2.150	2.160	2.160	1,069,937
2024-11-14	2.340	2.340	2.220	2.230	2.230	1,000,488

← NewerPage 8 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.