Oncoinvent ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.375 | 3.375 | 3.201 | 3.322 | 33,224.34 | 49 |
| 2022-09-23 | 3.488 | 3.569 | 3.287 | 3.386 | 33,860.61 | 52 |
| 2022-09-22 | 3.630 | 3.726 | 3.486 | 3.535 | 35,354.46 | 32 |
| 2022-09-21 | 3.762 | 3.773 | 3.613 | 3.638 | 36,378.02 | 31 |
| 2022-09-20 | 3.818 | 3.826 | 3.652 | 3.735 | 37,346.26 | 79 |
| 2022-09-19 | 4.050 | 4.050 | 3.430 | 3.613 | 36,129.05 | 177 |
| 2022-09-16 | 4.119 | 4.282 | 4.017 | 4.031 | 40,306.29 | 43 |
| 2022-09-15 | 4.205 | 4.371 | 4.067 | 4.094 | 40,942.56 | 75 |
| 2022-09-14 | 4.080 | 4.255 | 4.020 | 4.183 | 41,827.81 | 70 |
| 2022-09-13 | 4.316 | 4.479 | 4.092 | 4.136 | 41,357.52 | 76 |
| 2022-09-12 | 4.977 | 4.977 | 4.227 | 4.368 | 43,681.29 | 99 |
| 2022-09-09 | 4.537 | 5.190 | 4.487 | 4.991 | 49,905.67 | 74 |
| 2022-09-08 | 5.201 | 5.201 | 4.645 | 4.700 | 47,000.96 | 109 |
| 2022-09-07 | 5.809 | 5.859 | 4.980 | 5.201 | 52,008.12 | 85 |
| 2022-09-06 | 5.782 | 5.964 | 5.655 | 5.815 | 58,149.51 | 26 |
| 2022-09-05 | 6.086 | 6.086 | 5.588 | 5.892 | 58,924.10 | 50 |
| 2022-09-02 | 6.103 | 6.175 | 6.064 | 6.114 | 61,137.21 | 11 |
| 2022-09-01 | 6.374 | 6.473 | 6.031 | 6.103 | 61,026.55 | 11 |
| 2022-08-31 | 5.948 | 6.501 | 5.948 | 6.368 | 63,682.29 | 27 |
| 2022-08-30 | 6.086 | 6.169 | 5.959 | 6.086 | 60,860.57 | 28 |
| 2022-08-29 | 6.252 | 6.285 | 5.975 | 6.114 | 61,137.21 | 19 |
| 2022-08-26 | 6.805 | 6.805 | 6.263 | 6.318 | 63,184.34 | 29 |
| 2022-08-25 | 6.805 | 6.883 | 6.490 | 6.496 | 64,954.82 | 23 |
| 2022-08-24 | 6.584 | 6.872 | 6.446 | 6.844 | 68,440.48 | 24 |
| 2022-08-23 | 7.137 | 7.137 | 6.302 | 6.595 | 65,950.73 | 68 |
| 2022-08-22 | 7.193 | 7.209 | 7.054 | 7.104 | 71,040.88 | 20 |
| 2022-08-19 | 7.193 | 7.325 | 7.016 | 7.032 | 70,321.62 | 24 |
| 2022-08-18 | 7.469 | 7.547 | 7.259 | 7.259 | 72,590.06 | 12 |
| 2022-08-17 | 7.469 | 7.630 | 7.403 | 7.525 | 75,245.80 | 15 |
| 2022-08-16 | 7.480 | 7.580 | 7.397 | 7.442 | 74,415.88 | 11 |
| 2022-08-15 | 7.469 | 7.580 | 7.469 | 7.486 | 74,858.50 | 9 |
| 2022-08-12 | 7.663 | 7.735 | 7.547 | 7.569 | 75,688.41 | 5 |
| 2022-08-11 | 7.469 | 7.746 | 7.469 | 7.746 | 77,458.91 | 5 |
| 2022-08-10 | 7.740 | 7.740 | 7.497 | 7.541 | 75,411.77 | 9 |
| 2022-08-09 | 7.912 | 7.912 | 7.619 | 7.740 | 77,403.58 | 14 |
| 2022-08-08 | 7.746 | 7.940 | 7.680 | 7.940 | 79,395.38 | 15 |
| 2022-08-05 | 8.244 | 8.244 | 7.680 | 7.967 | 79,672.02 | 18 |
| 2022-08-04 | 7.890 | 8.189 | 7.685 | 8.089 | 80,889.23 | 33 |
| 2022-08-03 | 7.469 | 7.746 | 7.303 | 7.746 | 77,458.91 | 25 |
| 2022-08-02 | 7.254 | 7.436 | 7.248 | 7.436 | 74,360.55 | 12 |
| 2022-08-01 | 7.137 | 7.519 | 7.137 | 7.254 | 72,534.73 | 12 |
| 2022-07-29 | 6.833 | 7.292 | 6.833 | 7.281 | 72,811.37 | 12 |
| 2022-07-28 | 7.027 | 7.248 | 7.027 | 7.182 | 71,815.47 | 11 |
| 2022-07-27 | 7.104 | 7.231 | 6.933 | 7.021 | 70,210.97 | 9 |
| 2022-07-26 | 6.778 | 7.121 | 6.778 | 6.993 | 69,934.33 | 10 |
| 2022-07-25 | 6.916 | 6.916 | 6.750 | 6.761 | 67,610.56 | 8 |
| 2022-07-22 | 7.303 | 7.303 | 6.783 | 6.783 | 67,831.87 | 8 |
| 2022-07-21 | 7.414 | 7.414 | 6.861 | 6.861 | 68,606.46 | 24 |
| 2022-07-20 | 7.397 | 7.397 | 7.115 | 7.115 | 71,151.54 | 10 |
| 2022-07-19 | 6.916 | 7.397 | 6.844 | 7.265 | 72,645.39 | 50 |
| 2022-07-18 | 6.639 | 7.010 | 6.639 | 6.805 | 68,053.18 | 16 |
| 2022-07-15 | 6.584 | 6.805 | 6.584 | 6.584 | 65,840.07 | 13 |
| 2022-07-14 | 7.027 | 7.027 | 6.584 | 6.584 | 65,840.07 | 6 |
| 2022-07-13 | 7.005 | 7.005 | 6.700 | 6.722 | 67,223.27 | 10 |
| 2022-07-12 | 7.115 | 7.115 | 6.805 | 7.005 | 70,044.98 | 8 |
| 2022-07-11 | 6.573 | 7.027 | 6.573 | 6.966 | 69,657.69 | 22 |
| 2022-07-08 | 6.424 | 6.634 | 6.280 | 6.551 | 65,508.10 | 8 |
| 2022-07-07 | 6.363 | 6.418 | 6.158 | 6.357 | 63,571.63 | 15 |
| 2022-07-06 | 6.141 | 6.413 | 6.141 | 6.324 | 63,239.66 | 9 |
| 2022-07-05 | 6.545 | 6.545 | 6.064 | 6.258 | 62,575.73 | 15 |
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.