Norsk Titanium AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.340	2.340	2.220	2.230	2.230	1,000,488
2024-11-13	2.260	2.320	2.210	2.290	2.290	2,495,727
2024-11-12	2.300	2.350	2.230	2.240	2.240	2,891,624
2024-11-11	2.150	2.240	2.110	2.190	2.190	1,407,371
2024-11-08	2.270	2.270	2.090	2.200	2.200	3,046,487
2024-11-07	1.960	2.300	1.960	2.220	2.220	6,497,748
2024-11-06	2.020	2.070	1.900	1.940	1.940	2,921,828
2024-11-05	2.200	2.200	1.990	1.990	1.990	2,563,456
2024-11-04	2.250	2.250	2.090	2.090	2.090	1,886,144
2024-11-01	2.370	2.370	2.240	2.270	2.270	1,350,827
2024-10-31	2.290	2.370	2.260	2.300	2.300	1,926,289
2024-10-30	2.020	2.320	2.020	2.310	2.310	4,727,335
2024-10-29	2.340	2.340	2.240	2.320	2.320	2,046,105
2024-10-28	2.260	2.330	2.200	2.330	2.330	2,376,580
2024-10-25	2.280	2.310	2.250	2.260	2.260	1,716,469
2024-10-24	2.350	2.350	2.260	2.260	2.260	1,466,483
2024-10-23	2.330	2.380	2.280	2.330	2.330	2,507,281
2024-10-22	2.280	2.340	2.270	2.340	2.340	1,049,996
2024-10-21	2.380	2.380	2.290	2.310	2.310	1,350,344
2024-10-18	2.470	2.470	2.380	2.390	2.390	1,447,921
2024-10-17	2.530	2.560	2.410	2.430	2.430	3,033,483
2024-10-16	2.350	2.620	2.310	2.500	2.500	7,316,178
2024-10-15	2.340	2.400	2.280	2.300	2.300	2,134,418
2024-10-14	2.440	2.440	2.320	2.340	2.340	2,498,526
2024-10-11	2.450	2.500	2.350	2.440	2.440	3,680,794
2024-10-10	2.360	2.570	2.350	2.410	2.410	10,830,596
2024-10-09	2.230	2.270	2.180	2.220	2.220	3,234,722
2024-10-08	2.240	2.280	2.150	2.170	2.170	6,154,667
2024-10-07	2.120	2.150	2.000	2.090	2.090	2,113,308
2024-10-04	2.210	2.240	2.120	2.120	2.120	1,916,821
2024-10-03	2.330	2.430	2.230	2.250	2.250	1,605,858
2024-10-02	2.290	2.330	2.180	2.320	2.320	1,444,844
2024-10-01	2.160	2.230	2.160	2.200	2.200	908,872
2024-09-30	2.230	2.260	2.150	2.160	2.160	1,156,279
2024-09-27	2.130	2.240	2.130	2.230	2.230	1,056,138
2024-09-26	2.380	2.380	2.130	2.130	2.130	2,403,818
2024-09-25	2.320	2.360	2.290	2.290	2.290	405,598
2024-09-24	2.280	2.360	2.240	2.320	2.320	1,456,957
2024-09-23	2.390	2.390	2.260	2.290	2.290	1,040,209
2024-09-20	2.390	2.430	2.330	2.390	2.390	1,074,103
2024-09-19	2.440	2.440	2.350	2.360	2.360	896,986
2024-09-18	2.500	2.500	2.320	2.340	2.340	1,077,532
2024-09-17	2.390	2.530	2.310	2.410	2.410	2,549,377
2024-09-16	2.290	2.320	2.240	2.300	2.300	1,065,700
2024-09-13	2.300	2.320	2.260	2.270	2.270	1,034,084
2024-09-12	2.270	2.340	2.230	2.280	2.280	1,326,393
2024-09-11	2.250	2.290	2.180	2.250	2.250	888,267
2024-09-10	2.360	2.360	2.230	2.250	2.250	540,150
2024-09-09	2.350	2.350	2.250	2.260	2.260	990,407
2024-09-06	2.350	2.420	2.290	2.310	2.310	1,558,960
2024-09-05	2.380	2.420	2.340	2.350	2.350	1,598,190
2024-09-04	2.200	2.460	2.170	2.460	2.460	3,042,332
2024-09-03	2.240	2.380	2.170	2.300	2.300	4,149,484
2024-09-02	2.370	2.390	2.200	2.250	2.250	1,933,869
2024-08-30	2.430	2.470	2.320	2.330	2.330	2,849,919
2024-08-29	2.260	2.470	2.110	2.400	2.400	10,499,388
2024-08-28	2.700	2.800	2.230	2.250	2.250	19,716,873
2024-08-27	2.960	3.040	2.920	2.980	2.980	2,446,248
2024-08-26	2.920	2.990	2.810	2.970	2.970	2,249,046
2024-08-23	3.090	3.110	2.810	2.900	2.900	2,471,822

← NewerPage 9 of 21 · 1,260 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.