Oncoinvent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 4.205 | 4.208 | 4.058 | 4.111 | 41,108.55 | 24 |
| 2022-12-16 | 4.053 | 4.188 | 4.011 | 4.141 | 41,412.85 | 67 |
| 2022-12-15 | 3.677 | 4.260 | 3.677 | 4.053 | 40,527.61 | 193 |
| 2022-12-14 | 3.771 | 3.771 | 3.654 | 3.654 | 36,544.00 | 19 |
| 2022-12-13 | 3.898 | 3.992 | 3.638 | 3.666 | 36,654.66 | 57 |
| 2022-12-12 | 3.818 | 4.094 | 3.818 | 3.840 | 38,397.48 | 32 |
| 2022-12-09 | 3.845 | 4.033 | 3.834 | 4.033 | 40,333.96 | 29 |
| 2022-12-08 | 4.006 | 4.150 | 3.818 | 3.818 | 38,176.18 | 50 |
| 2022-12-07 | 4.316 | 4.316 | 3.950 | 3.962 | 39,614.70 | 37 |
| 2022-12-06 | 4.399 | 4.645 | 4.321 | 4.365 | 43,653.63 | 30 |
| 2022-12-05 | 4.399 | 4.424 | 4.321 | 4.399 | 43,985.59 | 15 |
| 2022-12-02 | 4.454 | 4.656 | 4.327 | 4.365 | 43,653.63 | 76 |
| 2022-12-01 | 5.007 | 5.201 | 4.551 | 4.797 | 47,969.20 | 86 |
| 2022-11-30 | 5.312 | 5.312 | 4.736 | 4.988 | 49,878.00 | 154 |
| 2022-11-29 | 3.652 | 5.422 | 3.652 | 5.312 | 53,114.68 | 317 |
| 2022-11-28 | 3.679 | 3.826 | 3.596 | 3.649 | 36,488.68 | 10 |
| 2022-11-25 | 3.768 | 3.870 | 3.685 | 3.704 | 37,041.95 | 14 |
| 2022-11-24 | 4.056 | 4.056 | 3.807 | 3.876 | 38,757.12 | 12 |
| 2022-11-23 | 3.956 | 3.984 | 3.818 | 3.870 | 38,701.79 | 21 |
| 2022-11-22 | 4.116 | 4.116 | 3.934 | 3.981 | 39,808.34 | 11 |
| 2022-11-21 | 4.116 | 4.116 | 3.956 | 4.083 | 40,831.91 | 4 |
| 2022-11-18 | 3.984 | 4.368 | 3.928 | 4.116 | 41,163.88 | 4 |
| 2022-11-17 | 4.111 | 4.111 | 3.956 | 3.959 | 39,587.04 | 11 |
| 2022-11-16 | 4.260 | 4.260 | 3.934 | 4.067 | 40,665.93 | 31 |
| 2022-11-15 | 4.415 | 4.468 | 4.238 | 4.238 | 42,381.09 | 21 |
| 2022-11-14 | 4.393 | 4.393 | 4.205 | 4.313 | 43,128.01 | 5 |
| 2022-11-11 | 4.233 | 4.426 | 4.233 | 4.368 | 43,681.29 | 9 |
| 2022-11-10 | 4.426 | 4.426 | 4.205 | 4.424 | 44,234.57 | 7 |
| 2022-11-09 | 4.537 | 4.537 | 4.235 | 4.415 | 44,151.57 | 18 |
| 2022-11-08 | 4.343 | 4.537 | 4.316 | 4.432 | 44,317.56 | 29 |
| 2022-11-07 | 4.039 | 4.341 | 4.039 | 4.288 | 42,879.04 | 18 |
| 2022-11-04 | 3.884 | 4.094 | 3.884 | 4.056 | 40,555.27 | 11 |
| 2022-11-03 | 3.984 | 4.067 | 3.895 | 3.942 | 39,421.05 | 12 |
| 2022-11-02 | 4.235 | 4.235 | 3.984 | 3.986 | 39,863.67 | 20 |
| 2022-11-01 | 4.141 | 4.271 | 4.086 | 4.105 | 41,053.22 | 17 |
| 2022-10-31 | 4.482 | 4.482 | 4.039 | 4.067 | 40,665.93 | 12 |
| 2022-10-28 | 4.592 | 4.592 | 4.094 | 4.183 | 41,827.81 | 37 |
| 2022-10-27 | 3.984 | 4.645 | 3.887 | 4.567 | 45,673.09 | 39 |
| 2022-10-26 | 3.740 | 3.937 | 3.500 | 3.884 | 38,840.11 | 37 |
| 2022-10-25 | 3.574 | 3.574 | 3.453 | 3.511 | 35,105.48 | 40 |
| 2022-10-24 | 3.353 | 3.430 | 3.342 | 3.425 | 34,247.90 | 10 |
| 2022-10-21 | 3.441 | 3.447 | 3.320 | 3.430 | 34,303.23 | 18 |
| 2022-10-20 | 3.392 | 3.500 | 3.325 | 3.500 | 34,994.83 | 11 |
| 2022-10-19 | 3.328 | 3.538 | 3.328 | 3.392 | 33,915.93 | 5 |
| 2022-10-18 | 3.430 | 3.530 | 3.430 | 3.519 | 35,188.47 | 8 |
| 2022-10-17 | 3.414 | 3.483 | 3.325 | 3.428 | 34,275.57 | 24 |
| 2022-10-14 | 3.580 | 3.580 | 3.428 | 3.433 | 34,330.89 | 16 |
| 2022-10-13 | 3.405 | 3.563 | 3.320 | 3.472 | 34,718.19 | 21 |
| 2022-10-12 | 3.430 | 3.577 | 3.425 | 3.455 | 34,552.20 | 13 |
| 2022-10-11 | 3.527 | 3.563 | 3.472 | 3.505 | 35,050.16 | 9 |
| 2022-10-10 | 3.569 | 3.569 | 3.414 | 3.527 | 35,271.46 | 19 |
| 2022-10-07 | 3.516 | 3.649 | 3.486 | 3.569 | 35,686.43 | 15 |
| 2022-10-06 | 3.477 | 3.596 | 3.477 | 3.596 | 35,963.06 | 8 |
| 2022-10-05 | 3.740 | 3.740 | 3.486 | 3.596 | 35,963.06 | 36 |
| 2022-10-04 | 3.458 | 3.624 | 3.458 | 3.516 | 35,160.81 | 25 |
| 2022-10-03 | 3.486 | 3.486 | 3.320 | 3.458 | 34,579.87 | 11 |
| 2022-09-30 | 3.320 | 3.455 | 3.309 | 3.414 | 34,137.25 | 39 |
| 2022-09-29 | 3.541 | 3.541 | 3.284 | 3.309 | 33,086.02 | 29 |
| 2022-09-28 | 3.541 | 3.541 | 3.320 | 3.375 | 33,749.95 | 14 |
| 2022-09-27 | 3.320 | 3.591 | 3.300 | 3.444 | 34,441.55 | 74 |
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.