Oncoinvent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 3.043 | 3.278 | 2.932 | 3.278 | 32,781.71 | 37 |
| 2023-03-13 | 3.242 | 3.320 | 3.043 | 3.109 | 31,094.22 | 37 |
| 2023-03-10 | 3.320 | 3.320 | 3.209 | 3.256 | 32,560.40 | 26 |
| 2023-03-09 | 3.403 | 3.428 | 3.322 | 3.342 | 33,417.98 | 37 |
| 2023-03-08 | 3.397 | 3.530 | 3.331 | 3.397 | 33,971.26 | 27 |
| 2023-03-07 | 3.663 | 3.677 | 3.386 | 3.453 | 34,524.54 | 27 |
| 2023-03-06 | 3.563 | 3.569 | 3.475 | 3.491 | 34,911.84 | 22 |
| 2023-03-03 | 3.630 | 3.726 | 3.541 | 3.563 | 35,631.10 | 31 |
| 2023-03-02 | 3.707 | 3.707 | 3.599 | 3.627 | 36,267.37 | 9 |
| 2023-03-01 | 3.652 | 3.732 | 3.594 | 3.624 | 36,239.70 | 36 |
| 2023-02-28 | 3.818 | 3.818 | 3.652 | 3.685 | 36,848.31 | 14 |
| 2023-02-27 | 3.607 | 3.845 | 3.607 | 3.746 | 37,456.91 | 12 |
| 2023-02-24 | 3.652 | 3.801 | 3.652 | 3.735 | 37,346.26 | 21 |
| 2023-02-23 | 3.760 | 3.984 | 3.699 | 3.762 | 37,622.90 | 34 |
| 2023-02-22 | 3.796 | 3.796 | 3.679 | 3.760 | 37,595.23 | 16 |
| 2023-02-21 | 3.959 | 4.092 | 3.773 | 3.773 | 37,733.55 | 26 |
| 2023-02-20 | 4.105 | 4.105 | 3.948 | 4.006 | 40,057.32 | 11 |
| 2023-02-17 | 4.133 | 4.136 | 3.984 | 4.014 | 40,140.31 | 11 |
| 2023-02-16 | 4.150 | 4.426 | 3.962 | 4.011 | 40,112.65 | 107 |
| 2023-02-15 | 3.815 | 3.975 | 3.815 | 3.901 | 39,006.09 | 21 |
| 2023-02-14 | 3.818 | 3.890 | 3.762 | 3.815 | 38,148.51 | 11 |
| 2023-02-13 | 3.928 | 3.934 | 3.818 | 3.840 | 38,397.48 | 10 |
| 2023-02-10 | 3.923 | 3.989 | 3.818 | 3.873 | 38,729.45 | 42 |
| 2023-02-09 | 4.067 | 4.067 | 3.879 | 3.923 | 39,227.40 | 13 |
| 2023-02-08 | 3.928 | 4.246 | 3.928 | 4.039 | 40,389.29 | 23 |
| 2023-02-07 | 4.288 | 4.288 | 3.917 | 3.917 | 39,172.07 | 26 |
| 2023-02-06 | 4.039 | 4.316 | 4.039 | 4.177 | 41,772.48 | 22 |
| 2023-02-03 | 4.064 | 4.064 | 3.939 | 4.039 | 40,389.29 | 9 |
| 2023-02-02 | 4.069 | 4.069 | 3.879 | 3.937 | 39,365.72 | 27 |
| 2023-02-01 | 3.696 | 3.981 | 3.643 | 3.845 | 38,452.81 | 28 |
| 2023-01-31 | 3.599 | 3.856 | 3.599 | 3.696 | 36,958.96 | 15 |
| 2023-01-30 | 3.718 | 3.737 | 3.610 | 3.610 | 36,101.38 | 17 |
| 2023-01-27 | 3.768 | 3.815 | 3.685 | 3.715 | 37,152.61 | 11 |
| 2023-01-26 | 3.751 | 3.773 | 3.679 | 3.762 | 37,622.90 | 9 |
| 2023-01-25 | 3.928 | 3.928 | 3.754 | 3.762 | 37,622.90 | 10 |
| 2023-01-24 | 3.848 | 3.848 | 3.754 | 3.779 | 37,788.88 | 16 |
| 2023-01-23 | 4.011 | 4.011 | 3.834 | 3.851 | 38,508.14 | 7 |
| 2023-01-20 | 3.818 | 3.901 | 3.765 | 3.851 | 38,508.14 | 36 |
| 2023-01-19 | 3.928 | 3.953 | 3.818 | 3.901 | 39,006.09 | 11 |
| 2023-01-18 | 3.984 | 3.984 | 3.903 | 3.967 | 39,670.02 | 9 |
| 2023-01-17 | 4.036 | 4.036 | 3.873 | 3.928 | 39,282.73 | 17 |
| 2023-01-16 | 4.150 | 4.150 | 3.920 | 3.989 | 39,891.34 | 23 |
| 2023-01-13 | 4.233 | 4.249 | 4.053 | 4.089 | 40,887.24 | 16 |
| 2023-01-12 | 4.122 | 4.141 | 3.995 | 4.136 | 41,357.52 | 6 |
| 2023-01-11 | 4.139 | 4.139 | 4.011 | 4.025 | 40,250.97 | 10 |
| 2023-01-10 | 4.094 | 4.147 | 4.028 | 4.042 | 40,416.95 | 7 |
| 2023-01-09 | 4.103 | 4.147 | 4.039 | 4.147 | 41,468.18 | 17 |
| 2023-01-06 | 4.205 | 4.205 | 3.995 | 4.064 | 40,638.26 | 25 |
| 2023-01-05 | 4.302 | 4.302 | 4.122 | 4.205 | 42,049.12 | 18 |
| 2023-01-04 | 4.316 | 4.316 | 4.141 | 4.194 | 41,938.46 | 13 |
| 2023-01-03 | 4.371 | 4.424 | 4.219 | 4.296 | 42,962.03 | 14 |
| 2023-01-02 | 4.133 | 4.424 | 4.133 | 4.357 | 43,570.63 | 33 |
| 2022-12-30 | 4.205 | 4.208 | 4.072 | 4.133 | 41,329.86 | 68 |
| 2022-12-29 | 4.376 | 4.376 | 4.169 | 4.274 | 42,740.72 | 43 |
| 2022-12-28 | 4.767 | 4.786 | 4.426 | 4.501 | 45,009.16 | 36 |
| 2022-12-27 | 4.681 | 4.968 | 4.681 | 4.869 | 48,688.45 | 50 |
| 2022-12-23 | 4.504 | 4.659 | 4.504 | 4.637 | 46,364.69 | 40 |
| 2022-12-22 | 4.235 | 4.534 | 4.235 | 4.468 | 44,677.19 | 64 |
| 2022-12-21 | 4.072 | 4.363 | 4.072 | 4.233 | 42,325.76 | 48 |
| 2022-12-20 | 4.116 | 4.116 | 4.039 | 4.045 | 40,444.61 | 20 |
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.