Oncoinvent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.205	0.205	0.171	0.205	2,047.46	316
2023-06-14	0.202	0.210	0.192	0.199	1,992.99	228
2023-06-13	0.198	0.204	0.190	0.192	1,922.50	187
2023-06-12	0.211	0.215	0.196	0.198	1,980.18	391
2023-06-09	0.212	0.215	0.192	0.205	2,050.67	397
2023-06-08	0.205	0.243	0.187	0.208	2,079.51	1,346
2023-06-07	0.192	0.201	0.184	0.186	1,861.62	585
2023-06-06	0.227	0.227	0.183	0.192	1,922.50	898
2023-06-05	0.244	0.244	0.206	0.217	2,166.02	969
2023-06-02	0.263	0.269	0.242	0.242	2,415.94	779
2023-06-01	0.256	0.288	0.231	0.232	2,323.02	1,632
2023-05-31	0.192	0.238	0.174	0.187	1,871.23	536
2023-05-30	0.224	0.228	0.161	0.190	1,903.28	1,240
2023-05-26	0.288	0.288	0.225	0.235	2,345.45	2,203
2023-05-25	0.167	0.314	0.167	0.288	2,883.75	3,007
2023-05-24	0.269	0.279	0.162	0.167	1,666.17	1,253
2023-05-23	0.194	0.333	0.194	0.265	2,649.85	1,401
2023-05-22	0.553	0.682	0.076	0.076	761.31	685
2023-05-19	1.051	1.118	1.051	1.081	10,811.05	30
2023-05-16	0.968	1.056	0.958	1.051	10,512.28	81
2023-05-15	1.079	1.079	0.941	0.952	9,516.38	90
2023-05-12	1.082	1.084	1.060	1.075	10,744.66	11
2023-05-11	0.999	1.082	0.997	1.052	10,523.35	33
2023-05-10	0.987	1.050	0.987	1.015	10,147.12	39
2023-05-09	0.996	1.017	0.968	0.974	9,737.69	65
2023-05-08	0.985	1.048	0.968	0.974	9,737.69	13
2023-05-05	1.024	1.026	0.970	0.974	9,737.69	19
2023-05-04	0.970	0.995	0.951	0.969	9,693.43	30
2023-05-03	1.079	1.079	1.001	1.013	10,124.99	62
2023-05-02	1.051	1.084	1.013	1.046	10,456.95	107
2023-04-28	0.957	1.071	0.957	1.013	10,124.99	109
2023-04-27	1.176	1.212	0.941	0.985	9,848.35	343
2023-04-26	1.328	1.494	1.087	1.176	11,757.16	615
2023-04-25	2.598	2.600	2.451	2.495	24,952.83	21
2023-04-24	2.645	2.650	2.564	2.592	25,921.07	8
2023-04-21	2.639	2.639	2.578	2.600	26,004.06	18
2023-04-20	2.612	2.628	2.562	2.600	26,004.06	17
2023-04-19	2.545	2.697	2.545	2.600	26,004.06	21
2023-04-18	2.501	2.711	2.501	2.523	25,229.47	28
2023-04-17	2.628	2.628	2.545	2.545	25,450.78	25
2023-04-14	2.606	2.628	2.567	2.628	26,280.70	18
2023-04-13	2.628	2.678	2.600	2.612	26,114.72	11
2023-04-12	2.733	2.733	2.600	2.692	26,916.97	26
2023-04-11	2.609	2.683	2.529	2.683	26,833.98	9
2023-04-05	2.656	2.730	2.578	2.578	25,782.75	5
2023-04-04	2.553	2.653	2.553	2.612	26,114.72	19
2023-04-03	2.700	2.700	2.534	2.553	25,533.78	35
2023-03-31	2.739	2.739	2.612	2.664	26,634.80	27
2023-03-30	2.711	2.739	2.695	2.722	27,221.27	8
2023-03-29	2.733	2.738	2.683	2.709	27,088.49	8
2023-03-28	2.656	2.738	2.637	2.733	27,331.93	15
2023-03-27	2.689	2.689	2.628	2.635	26,347.09	9
2023-03-24	2.761	2.761	2.578	2.691	26,911.44	18
2023-03-23	2.711	2.718	2.695	2.707	27,066.36	6
2023-03-22	2.733	2.764	2.683	2.697	26,966.76	9
2023-03-21	2.960	2.985	2.665	2.669	26,690.13	72
2023-03-20	2.422	2.979	2.292	2.872	28,715.12	102
2023-03-17	2.847	2.968	2.412	2.490	24,897.51	243
2023-03-16	2.999	3.079	2.778	2.794	27,940.53	67
2023-03-15	3.237	3.262	2.988	3.013	30,125.98	41

← NewerPage 15 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.