SoftOx Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.500 | 3.970 | 3.500 | 3.970 | 3.970 | 1,210 |
| 2023-11-29 | 3.550 | 3.990 | 3.500 | 3.990 | 3.990 | 6,465 |
| 2023-11-28 | 3.760 | 3.760 | 3.550 | 3.680 | 3.680 | 14,625 |
| 2023-11-27 | 3.990 | 4.000 | 3.610 | 3.790 | 3.790 | 65,747 |
| 2023-11-24 | 3.800 | 3.990 | 3.580 | 3.990 | 3.990 | 2,243 |
| 2023-11-23 | 3.710 | 3.900 | 3.710 | 3.720 | 3.720 | 11,990 |
| 2023-11-22 | 3.600 | 3.990 | 3.600 | 3.950 | 3.950 | 21,451 |
| 2023-11-21 | 3.600 | 3.900 | 3.600 | 3.900 | 3.900 | 37,257 |
| 2023-11-20 | 3.790 | 3.880 | 3.630 | 3.700 | 3.700 | 25,645 |
| 2023-11-17 | 3.820 | 3.820 | 3.790 | 3.790 | 3.790 | 10,112 |
| 2023-11-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-15 | 3.970 | 3.970 | 3.760 | 3.800 | 3.800 | 10,258 |
| 2023-11-14 | 3.700 | 4.000 | 3.700 | 3.910 | 3.910 | 83,740 |
| 2023-11-13 | 4.000 | 4.260 | 4.000 | 4.000 | 4.000 | 6,262 |
| 2023-11-10 | 4.260 | 4.260 | 4.100 | 4.200 | 4.200 | 4,150 |
| 2023-11-09 | 4.270 | 4.270 | 4.000 | 4.260 | 4.260 | 22,409 |
| 2023-11-08 | 4.200 | 4.380 | 3.990 | 4.380 | 4.380 | 36,528 |
| 2023-11-07 | 4.500 | 4.500 | 4.020 | 4.020 | 4.020 | 25,413 |
| 2023-11-06 | 4.250 | 4.500 | 4.250 | 4.500 | 4.500 | 12,917 |
| 2023-11-03 | 4.490 | 4.500 | 4.000 | 4.500 | 4.500 | 74,885 |
| 2023-11-02 | 4.160 | 4.740 | 4.150 | 4.740 | 4.740 | 24,822 |
| 2023-11-01 | 4.400 | 4.790 | 4.400 | 4.500 | 4.500 | 1,828 |
| 2023-10-31 | 4.690 | 4.800 | 4.400 | 4.400 | 4.400 | 21,523 |
| 2023-10-30 | 4.440 | 4.500 | 4.220 | 4.320 | 4.320 | 4,538 |
| 2023-10-27 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 2,115 |
| 2023-10-26 | 5.000 | 5.000 | 4.010 | 4.740 | 4.740 | 34,682 |
| 2023-10-25 | 4.590 | 5.000 | 4.590 | 5.000 | 5.000 | 2,093 |
| 2023-10-24 | 4.900 | 4.900 | 4.000 | 4.200 | 4.200 | 43,136 |
| 2023-10-23 | 3.620 | 4.150 | 3.620 | 4.150 | 4.150 | 46,836 |
| 2023-10-20 | 4.000 | 4.570 | 4.000 | 4.300 | 4.300 | 23,258 |
| 2023-10-19 | 4.230 | 4.500 | 4.200 | 4.200 | 4.200 | 22,116 |
| 2023-10-18 | 5.000 | 5.000 | 4.160 | 4.700 | 4.700 | 25,022 |
| 2023-10-17 | 4.120 | 4.950 | 4.120 | 4.950 | 4.950 | 5,766 |
| 2023-10-16 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2023-10-13 | 4.600 | 5.900 | 4.180 | 5.540 | 5.540 | 13,839 |
| 2023-10-12 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 10 |
| 2023-10-11 | 4.200 | 5.000 | 4.200 | 5.000 | 5.000 | 815 |
| 2023-10-10 | 4.990 | 4.990 | 4.170 | 4.250 | 4.250 | 20,181 |
| 2023-10-09 | 4.000 | 4.550 | 4.000 | 4.210 | 4.210 | 7,639 |
| 2023-10-06 | 4.800 | 4.800 | 4.100 | 4.690 | 4.690 | 10,170 |
| 2023-10-05 | 4.940 | 5.900 | 4.900 | 4.900 | 4.900 | 11,420 |
| 2023-10-04 | 5.300 | 5.300 | 4.830 | 4.860 | 4.860 | 4,547 |
| 2023-10-03 | 5.500 | 6.000 | 5.000 | 5.300 | 5.300 | 8,620 |
| 2023-10-02 | 5.400 | 6.000 | 5.400 | 5.500 | 5.500 | 6,641 |
| 2023-09-29 | 4.490 | 5.480 | 4.490 | 5.400 | 5.400 | 17,853 |
| 2023-09-28 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 1,188 |
| 2023-09-27 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 28,025 |
| 2023-09-26 | 5.340 | 5.340 | 4.980 | 5.000 | 5.000 | 28,395 |
| 2023-09-25 | 5.700 | 5.700 | 5.340 | 5.500 | 5.500 | 8,464 |
| 2023-09-22 | 6.000 | 6.000 | 5.360 | 5.760 | 5.760 | 19,472 |
| 2023-09-21 | 6.000 | 6.000 | 5.520 | 6.000 | 6.000 | 7,740 |
| 2023-09-20 | 6.360 | 6.360 | 5.500 | 5.980 | 5.980 | 18,335 |
| 2023-09-19 | 5.800 | 6.360 | 5.000 | 6.000 | 6.000 | 47,352 |
| 2023-09-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,000 |
| 2023-09-15 | 6.400 | 6.980 | 6.400 | 6.980 | 6.980 | 1,800 |
| 2023-09-14 | 6.240 | 7.480 | 6.240 | 7.480 | 7.480 | 1,590 |
| 2023-09-13 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 918 |
| 2023-09-12 | 6.600 | 6.980 | 6.400 | 6.980 | 6.980 | 4,175 |
| 2023-09-11 | 6.660 | 7.480 | 6.600 | 6.600 | 6.600 | 2,206 |
| 2023-09-08 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
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.