Norsk Titanium AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.070 | 1.098 | 1.054 | 1.082 | 1.082 | 928,572 |
| 2026-10-15 | 1.108 | 1.108 | 1.064 | 1.064 | 1.064 | 957,731 |
| 2026-10-14 | 1.096 | 1.100 | 1.088 | 1.094 | 1.094 | 749,747 |
| 2026-10-13 | 1.140 | 1.140 | 1.084 | 1.090 | 1.090 | 674,297 |
| 2026-10-12 | 1.128 | 1.128 | 1.076 | 1.076 | 1.076 | 915,153 |
| 2026-10-09 | 1.072 | 1.102 | 1.072 | 1.088 | 1.088 | 1,233,945 |
| 2026-10-08 | 1.104 | 1.104 | 1.070 | 1.076 | 1.076 | 1,691,493 |
| 2026-10-07 | 1.106 | 1.120 | 1.100 | 1.116 | 1.116 | 593,231 |
| 2026-10-06 | 1.128 | 1.130 | 1.112 | 1.116 | 1.116 | 488,086 |
| 2026-10-05 | 1.240 | 1.240 | 1.116 | 1.128 | 1.128 | 865,918 |
| 2026-10-02 | 1.120 | 1.144 | 1.120 | 1.124 | 1.124 | 1,609,725 |
| 2026-10-01 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 1,495,856 |
| 2026-09-30 | 1.156 | 1.156 | 1.130 | 1.130 | 1.130 | 917,451 |
| 2026-09-29 | 1.140 | 1.152 | 1.130 | 1.150 | 1.150 | 1,299,116 |
| 2026-09-28 | 1.160 | 1.168 | 1.142 | 1.142 | 1.142 | 1,287,934 |
| 2026-09-25 | 1.144 | 1.178 | 1.144 | 1.164 | 1.164 | 1,774,198 |
| 2026-09-24 | 1.240 | 1.240 | 1.164 | 1.170 | 1.170 | 1,539,207 |
| 2026-09-23 | 1.180 | 1.194 | 1.170 | 1.172 | 1.172 | 1,383,110 |
| 2026-09-22 | 1.190 | 1.204 | 1.180 | 1.184 | 1.184 | 1,435,248 |
| 2026-09-21 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 791,234 |
| 2026-09-18 | 1.228 | 1.228 | 1.200 | 1.210 | 1.210 | 866,244 |
| 2026-09-17 | 1.206 | 1.226 | 1.182 | 1.194 | 1.194 | 1,178,167 |
| 2026-09-16 | 1.200 | 1.208 | 1.180 | 1.194 | 1.194 | 1,924,779 |
| 2026-09-15 | 1.240 | 1.240 | 1.162 | 1.182 | 1.182 | 2,608,206 |
| 2026-09-14 | 1.250 | 1.250 | 1.186 | 1.200 | 1.200 | 2,236,518 |
| 2026-09-11 | 1.248 | 1.248 | 1.210 | 1.212 | 1.212 | 2,753,520 |
| 2026-09-10 | 1.278 | 1.278 | 1.238 | 1.248 | 1.248 | 1,871,741 |
| 2026-09-09 | 1.280 | 1.290 | 1.250 | 1.252 | 1.252 | 3,290,830 |
| 2026-09-08 | 1.240 | 1.278 | 1.222 | 1.250 | 1.250 | 4,439,357 |
| 2026-09-07 | 1.266 | 1.266 | 1.200 | 1.240 | 1.240 | 1,791,666 |
| 2026-09-04 | 1.280 | 1.280 | 1.222 | 1.230 | 1.230 | 1,675,935 |
| 2026-09-03 | 1.200 | 1.278 | 1.198 | 1.240 | 1.240 | 7,977,754 |
| 2026-09-02 | 1.188 | 1.188 | 1.122 | 1.160 | 1.160 | 5,203,984 |
| 2026-09-01 | 1.260 | 1.272 | 1.188 | 1.188 | 1.188 | 4,052,407 |
| 2026-08-31 | 1.300 | 1.300 | 1.222 | 1.268 | 1.268 | 4,423,204 |
| 2026-08-28 | 1.232 | 1.326 | 1.210 | 1.280 | 1.280 | 5,495,575 |
| 2026-08-27 | 1.140 | 1.240 | 1.140 | 1.216 | 1.216 | 2,494,434 |
| 2026-08-26 | 1.150 | 1.212 | 1.150 | 1.190 | 1.190 | 3,245,021 |
| 2026-08-25 | 1.164 | 1.180 | 1.142 | 1.168 | 1.168 | 1,116,540 |
| 2026-08-24 | 1.100 | 1.166 | 1.080 | 1.164 | 1.164 | 7,311,376 |
| 2026-08-21 | 1.156 | 1.156 | 1.090 | 1.100 | 1.100 | 2,796,329 |
| 2026-08-20 | 1.160 | 1.160 | 1.104 | 1.104 | 1.104 | 800,314 |
| 2026-08-19 | 1.198 | 1.198 | 1.128 | 1.150 | 1.150 | 1,702,414 |
| 2026-08-18 | 1.188 | 1.188 | 1.122 | 1.134 | 1.134 | 1,872,047 |
| 2026-08-17 | 1.174 | 1.250 | 1.110 | 1.158 | 1.158 | 5,295,321 |
| 2026-08-14 | 1.220 | 1.248 | 1.192 | 1.228 | 1.228 | 1,484,062 |
| 2026-08-13 | 1.150 | 1.230 | 1.150 | 1.198 | 1.198 | 2,648,174 |
| 2026-08-12 | 1.130 | 1.198 | 1.130 | 1.154 | 1.154 | 1,847,084 |
| 2026-08-11 | 1.146 | 1.168 | 1.100 | 1.130 | 1.130 | 1,765,335 |
| 2026-08-10 | 1.186 | 1.194 | 1.130 | 1.146 | 1.146 | 2,650,632 |
| 2026-08-07 | 1.178 | 1.190 | 1.134 | 1.180 | 1.180 | 2,029,250 |
| 2026-08-06 | 1.100 | 1.166 | 1.070 | 1.160 | 1.160 | 2,887,395 |
| 2026-08-05 | 1.040 | 1.100 | 1.024 | 1.090 | 1.090 | 1,478,244 |
| 2026-08-04 | 1.050 | 1.054 | 1.020 | 1.040 | 1.040 | 1,096,360 |
| 2026-08-03 | 1.022 | 1.046 | 1.022 | 1.034 | 1.034 | 710,425 |
| 2026-07-31 | 1.050 | 1.050 | 1.006 | 1.034 | 1.034 | 946,441 |
| 2026-07-30 | 1.050 | 1.050 | 1.010 | 1.032 | 1.032 | 629,027 |
| 2026-07-29 | 1.042 | 1.048 | 1.020 | 1.030 | 1.030 | 878,755 |
| 2026-07-28 | 1.092 | 1.094 | 1.040 | 1.060 | 1.060 | 1,616,531 |
| 2026-07-27 | 1.060 | 1.128 | 1.060 | 1.090 | 1.090 | 5,408,710 |
Page 1 of 2 · 65 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.