SoftOx Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.225 | 1.480 | 1.225 | 1.480 | 1.480 | 44,623 |
| 2024-02-26 | 1.350 | 1.390 | 1.210 | 1.350 | 1.350 | 14,397 |
| 2024-02-23 | 1.350 | 1.390 | 1.345 | 1.390 | 1.390 | 40,712 |
| 2024-02-22 | 1.335 | 1.400 | 1.335 | 1.400 | 1.400 | 10,525 |
| 2024-02-21 | 1.255 | 1.410 | 1.255 | 1.400 | 1.400 | 22,160 |
| 2024-02-20 | 1.470 | 1.535 | 1.330 | 1.480 | 1.480 | 12,191 |
| 2024-02-19 | 1.465 | 1.470 | 1.465 | 1.470 | 1.470 | 2,967 |
| 2024-02-16 | 1.445 | 1.475 | 1.400 | 1.465 | 1.465 | 46,293 |
| 2024-02-15 | 1.530 | 1.530 | 1.250 | 1.470 | 1.470 | 33,441 |
| 2024-02-14 | 1.540 | 1.540 | 1.460 | 1.525 | 1.525 | 4,090 |
| 2024-02-13 | 1.545 | 1.600 | 1.540 | 1.540 | 1.540 | 14,525 |
| 2024-02-12 | 1.500 | 1.760 | 1.500 | 1.625 | 1.625 | 47,007 |
| 2024-02-09 | 1.600 | 1.765 | 1.500 | 1.530 | 1.530 | 53,476 |
| 2024-02-08 | 1.750 | 1.995 | 1.600 | 1.600 | 1.600 | 134,035 |
| 2024-02-07 | 2.300 | 2.300 | 2.000 | 2.000 | 2.000 | 1,699 |
| 2024-02-06 | 1.500 | 2.050 | 1.500 | 2.050 | 2.050 | 37,454 |
| 2024-02-05 | 1.680 | 1.845 | 1.650 | 1.700 | 1.700 | 6,170 |
| 2024-02-02 | 1.900 | 1.900 | 1.680 | 1.680 | 1.680 | 24,138 |
| 2024-02-01 | 1.700 | 1.720 | 1.605 | 1.720 | 1.720 | 25,808 |
| 2024-01-31 | 1.600 | 1.740 | 1.505 | 1.620 | 1.620 | 25,247 |
| 2024-01-30 | 1.995 | 1.995 | 1.500 | 1.750 | 1.750 | 42,106 |
| 2024-01-29 | 1.935 | 1.935 | 1.750 | 1.890 | 1.890 | 47,510 |
| 2024-01-26 | 2.000 | 2.060 | 1.910 | 1.910 | 1.910 | 17,189 |
| 2024-01-25 | 2.100 | 2.100 | 1.810 | 2.000 | 2.000 | 90,849 |
| 2024-01-24 | 2.400 | 2.590 | 2.210 | 2.210 | 2.210 | 54,678 |
| 2024-01-23 | 2.400 | 2.400 | 2.290 | 2.290 | 2.290 | 6,722 |
| 2024-01-22 | 2.400 | 2.400 | 2.200 | 2.380 | 2.380 | 25,680 |
| 2024-01-19 | 2.110 | 2.290 | 2.090 | 2.100 | 2.100 | 27,784 |
| 2024-01-18 | 2.300 | 2.340 | 2.000 | 2.260 | 2.260 | 28,924 |
| 2024-01-17 | 2.650 | 2.650 | 2.000 | 2.280 | 2.280 | 132,501 |
| 2024-01-16 | 2.000 | 2.780 | 1.880 | 2.700 | 2.700 | 103,378 |
| 2024-01-15 | 2.120 | 2.440 | 1.755 | 1.965 | 1.965 | 243,973 |
| 2024-01-12 | 2.500 | 2.610 | 2.000 | 2.450 | 2.450 | 92,045 |
| 2024-01-11 | 2.700 | 3.320 | 2.530 | 2.530 | 2.530 | 111,344 |
| 2024-01-10 | 2.890 | 3.000 | 2.760 | 3.000 | 3.000 | 10,048 |
| 2024-01-09 | 3.500 | 3.500 | 2.900 | 2.900 | 2.900 | 43,995 |
| 2024-01-08 | 3.560 | 3.580 | 3.180 | 3.280 | 3.280 | 10,964 |
| 2024-01-05 | 3.600 | 3.600 | 3.200 | 3.480 | 3.480 | 1,419 |
| 2024-01-04 | 3.410 | 3.600 | 3.100 | 3.450 | 3.450 | 29,255 |
| 2024-01-03 | 3.980 | 3.980 | 2.920 | 3.700 | 3.700 | 61,387 |
| 2024-01-02 | 3.240 | 3.990 | 3.020 | 3.900 | 3.900 | 70,601 |
| 2023-12-29 | 2.790 | 3.440 | 2.710 | 3.240 | 3.240 | 110,201 |
| 2023-12-28 | 2.150 | 2.900 | 2.150 | 2.600 | 2.600 | 70,381 |
| 2023-12-27 | 2.350 | 2.400 | 2.060 | 2.230 | 2.230 | 129,123 |
| 2023-12-22 | 2.450 | 2.800 | 2.300 | 2.350 | 2.350 | 95,052 |
| 2023-12-21 | 2.500 | 2.500 | 2.150 | 2.450 | 2.450 | 243,895 |
| 2023-12-20 | 2.790 | 2.790 | 2.400 | 2.580 | 2.580 | 123,920 |
| 2023-12-19 | 3.100 | 3.220 | 2.530 | 3.030 | 3.030 | 85,516 |
| 2023-12-18 | 3.400 | 3.480 | 3.050 | 3.050 | 3.050 | 39,038 |
| 2023-12-15 | 3.150 | 3.480 | 3.150 | 3.390 | 3.390 | 4,001 |
| 2023-12-14 | 3.300 | 3.350 | 3.120 | 3.160 | 3.160 | 16,295 |
| 2023-12-13 | 3.100 | 3.600 | 3.100 | 3.300 | 3.300 | 3,460 |
| 2023-12-12 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 7,250 |
| 2023-12-11 | 3.700 | 3.900 | 3.170 | 3.350 | 3.350 | 18,628 |
| 2023-12-08 | 3.050 | 3.700 | 3.050 | 3.500 | 3.500 | 9,617 |
| 2023-12-07 | 3.100 | 3.400 | 2.900 | 3.400 | 3.400 | 16,234 |
| 2023-12-06 | 3.140 | 3.190 | 3.100 | 3.100 | 3.100 | 38,360 |
| 2023-12-05 | 3.120 | 3.210 | 3.120 | 3.200 | 3.200 | 7,294 |
| 2023-12-04 | 3.700 | 3.700 | 3.150 | 3.500 | 3.500 | 77,448 |
| 2023-12-01 | 3.990 | 4.000 | 3.600 | 3.980 | 3.980 | 16,242 |
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.