Oncoinvent ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	6.816	6.910	6.341	6.341	63,405.65	34
2022-07-01	6.407	6.844	6.147	6.722	67,223.27	26
2022-06-30	6.235	6.457	6.141	6.208	62,077.78	21
2022-06-29	6.252	6.374	5.981	6.235	62,354.42	52
2022-06-28	6.141	6.418	6.141	6.224	62,243.76	34
2022-06-27	6.009	6.357	6.009	6.108	61,081.88	20
2022-06-24	6.141	6.197	5.981	6.058	60,583.93	33
2022-06-23	6.197	6.197	5.948	6.186	61,856.47	27
2022-06-22	6.418	6.418	5.981	6.186	61,856.47	28
2022-06-21	6.136	6.496	6.136	6.496	64,954.82	29
2022-06-20	6.086	6.202	6.003	6.175	61,745.81	20
2022-06-17	6.058	6.357	5.876	6.291	62,907.70	34
2022-06-16	5.920	6.064	5.865	6.003	60,030.65	63
2022-06-15	6.014	6.014	5.782	5.953	59,532.70	58
2022-06-14	6.252	6.313	5.876	5.998	59,975.32	57
2022-06-13	6.573	6.573	5.975	6.241	62,409.75	100
2022-06-10	6.529	6.695	6.496	6.573	65,729.41	43
2022-06-09	6.866	6.866	6.529	6.645	66,448.67	39
2022-06-08	6.706	7.076	6.313	6.822	68,219.16	103
2022-06-07	7.967	7.967	6.639	6.673	66,725.31	178
2022-06-03	8.299	8.299	7.608	7.691	76,905.63	119
2022-06-02	8.576	8.631	8.327	8.338	83,378.98	13
2022-06-01	8.620	8.725	8.521	8.642	86,422.01	17
2022-05-31	8.808	8.858	8.576	8.648	86,477.34	14
2022-05-30	8.526	8.808	8.526	8.775	87,749.88	14
2022-05-27	8.476	8.797	8.476	8.526	85,260.13	23
2022-05-25	8.631	8.637	8.194	8.565	85,647.42	22
2022-05-24	9.201	9.201	8.465	8.604	86,034.71	26
2022-05-23	9.129	9.290	9.007	9.129	91,290.85	12
2022-05-20	9.240	9.411	8.980	9.201	92,010.12	20
2022-05-19	9.074	9.339	8.852	9.240	92,397.41	11
2022-05-18	8.935	9.350	8.869	9.162	91,622.82	20
2022-05-16	8.421	8.941	8.421	8.941	89,409.71	11
2022-05-13	8.177	8.670	8.177	8.476	84,762.17	35
2022-05-12	8.244	8.355	8.034	8.161	81,608.49	19
2022-05-11	8.526	8.714	8.294	8.438	84,374.88	17
2022-05-10	8.299	8.521	8.216	8.299	82,991.69	23
2022-05-09	8.576	8.819	8.332	8.465	84,651.52	34
2022-05-06	9.113	9.323	8.770	8.797	87,971.19	27
2022-05-05	9.682	9.716	9.240	9.384	93,835.93	20
2022-05-04	9.788	9.826	9.489	9.721	97,210.93	15
2022-05-03	9.461	9.760	9.433	9.705	97,044.95	13
2022-05-02	9.904	9.904	9.527	9.527	95,274.45	14
2022-04-29	9.826	10.214	9.826	9.926	99,258.05	13
2022-04-28	9.970	9.970	9.710	9.826	98,262.16	17
2022-04-27	10.070	10.380	9.837	9.970	99,700.68	10
2022-04-26	10.402	10.457	9.942	10.070	100,696.58	21
2022-04-25	10.291	10.640	10.191	10.291	102,909.69	28
2022-04-22	10.739	10.739	10.512	10.579	105,786.73	10
2022-04-21	10.568	10.866	10.568	10.739	107,391.24	7
2022-04-20	11.043	11.043	10.512	10.651	106,505.99	14
2022-04-19	10.568	10.700	10.446	10.700	107,003.95	13
2022-04-13	10.678	10.844	10.534	10.579	105,786.73	8
2022-04-12	10.877	10.900	10.678	10.723	107,225.26	11
2022-04-11	11.176	11.176	10.877	11.021	110,212.95	11
2022-04-08	11.453	11.453	10.933	11.149	111,485.49	14
2022-04-07	11.425	11.647	11.232	11.398	113,975.25	16
2022-04-06	11.619	11.619	11.370	11.453	114,528.52	8
2022-04-05	11.287	11.896	11.259	11.619	116,188.36	39
2022-04-04	11.508	11.508	11.121	11.315	113,145.33	15

← NewerPage 19 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.