SoftOx Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 6.600 | 6.780 | 6.600 | 6.780 | 6.780 | 2,150 |
| 2023-09-06 | 6.600 | 6.780 | 6.600 | 6.780 | 6.780 | 1,010 |
| 2023-09-05 | 6.640 | 7.060 | 6.640 | 7.060 | 7.060 | 801 |
| 2023-09-04 | 7.000 | 7.140 | 6.500 | 6.640 | 6.640 | 4,065 |
| 2023-09-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-08-31 | 7.020 | 7.500 | 7.020 | 7.500 | 7.500 | 10,723 |
| 2023-08-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-08-29 | 7.000 | 7.600 | 7.000 | 7.600 | 7.600 | 4,192 |
| 2023-08-28 | 7.040 | 7.260 | 7.000 | 7.260 | 7.260 | 1,926 |
| 2023-08-25 | 7.200 | 7.680 | 7.040 | 7.480 | 7.480 | 1,332 |
| 2023-08-24 | 7.060 | 7.200 | 7.060 | 7.200 | 7.200 | 5,086 |
| 2023-08-23 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 1,700 |
| 2023-08-22 | 7.040 | 7.660 | 7.040 | 7.660 | 7.660 | 3,716 |
| 2023-08-21 | 7.060 | 7.680 | 7.060 | 7.680 | 7.680 | 1,280 |
| 2023-08-18 | 7.200 | 7.780 | 7.200 | 7.780 | 7.780 | 634 |
| 2023-08-17 | 7.500 | 7.940 | 7.500 | 7.800 | 7.800 | 860 |
| 2023-08-16 | 7.300 | 8.100 | 7.300 | 7.500 | 7.500 | 7,439 |
| 2023-08-15 | 6.900 | 7.980 | 6.900 | 7.980 | 7.980 | 1,311 |
| 2023-08-14 | 8.000 | 8.000 | 7.020 | 7.740 | 7.740 | 3,379 |
| 2023-08-11 | 7.020 | 8.000 | 7.020 | 8.000 | 8.000 | 1,982 |
| 2023-08-10 | 8.300 | 8.300 | 7.020 | 7.160 | 7.160 | 13,795 |
| 2023-08-09 | 7.880 | 8.800 | 7.020 | 8.460 | 8.460 | 12,455 |
| 2023-08-08 | 7.300 | 8.000 | 6.820 | 7.720 | 7.720 | 10,481 |
| 2023-08-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3,000 |
| 2023-08-04 | 7.300 | 8.060 | 7.300 | 8.060 | 8.060 | 223 |
| 2023-08-03 | 7.600 | 8.120 | 7.600 | 8.120 | 8.120 | 2,450 |
| 2023-08-02 | 7.860 | 7.860 | 7.300 | 7.300 | 7.300 | 2,820 |
| 2023-08-01 | 8.200 | 8.200 | 7.300 | 7.400 | 7.400 | 5,160 |
| 2023-07-31 | 8.480 | 8.480 | 7.400 | 7.500 | 7.500 | 14,947 |
| 2023-07-28 | 7.260 | 8.240 | 7.260 | 8.240 | 8.240 | 7,728 |
| 2023-07-27 | 7.220 | 9.800 | 7.020 | 7.540 | 7.540 | 12,764 |
| 2023-07-26 | 7.200 | 7.940 | 7.200 | 7.940 | 7.940 | 1,950 |
| 2023-07-25 | 7.560 | 7.980 | 7.000 | 7.980 | 7.980 | 869 |
| 2023-07-24 | 7.400 | 7.940 | 7.400 | 7.940 | 7.940 | 1,800 |
| 2023-07-21 | 6.500 | 8.200 | 6.500 | 7.900 | 7.900 | 6,027 |
| 2023-07-20 | 7.240 | 8.180 | 7.240 | 7.940 | 7.940 | 3,801 |
| 2023-07-19 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2023-07-18 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1 |
| 2023-07-17 | 7.280 | 7.900 | 6.520 | 7.500 | 7.500 | 8,291 |
| 2023-07-14 | 6.840 | 7.240 | 6.280 | 6.420 | 6.420 | 1,359 |
| 2023-07-13 | 6.680 | 6.760 | 5.800 | 6.760 | 6.760 | 26,104 |
| 2023-07-12 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 3 |
| 2023-07-11 | 6.720 | 7.280 | 6.720 | 7.280 | 7.280 | 4,528 |
| 2023-07-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 141 |
| 2023-07-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-07-06 | 7.400 | 7.400 | 6.200 | 6.800 | 6.800 | 4,201 |
| 2023-07-05 | 6.200 | 6.840 | 6.200 | 6.840 | 6.840 | 3,698 |
| 2023-07-04 | 6.000 | 6.820 | 6.000 | 6.820 | 6.820 | 31 |
| 2023-07-03 | 6.780 | 7.220 | 6.020 | 6.920 | 6.920 | 5,637 |
| 2023-06-30 | 6.880 | 7.240 | 6.880 | 6.880 | 6.880 | 1,150 |
| 2023-06-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-06-28 | 6.800 | 7.060 | 6.700 | 7.000 | 7.000 | 3,000 |
| 2023-06-27 | 7.980 | 7.980 | 6.880 | 7.000 | 7.000 | 5,133 |
| 2023-06-26 | 6.880 | 7.520 | 6.880 | 6.880 | 6.880 | 6,349 |
| 2023-06-23 | 6.880 | 7.580 | 6.880 | 7.560 | 7.560 | 1,124 |
| 2023-06-22 | 6.900 | 7.120 | 6.720 | 7.100 | 7.100 | 10,893 |
| 2023-06-21 | 7.020 | 7.400 | 7.020 | 7.400 | 7.400 | 15 |
| 2023-06-20 | 7.500 | 7.600 | 7.380 | 7.600 | 7.600 | 4,039 |
| 2023-06-19 | 7.780 | 7.800 | 7.340 | 7.500 | 7.500 | 4,574 |
| 2023-06-16 | 7.200 | 7.800 | 7.200 | 7.780 | 7.780 | 6,246 |
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.