SoftOx Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7.800	7.900	7.500	7.800	7.800	9,673
2023-06-14	7.700	8.000	7.700	8.000	8.000	2,166
2023-06-13	7.700	7.700	7.200	7.400	7.400	4,568
2023-06-12	7.680	7.680	7.520	7.520	7.520	7,148
2023-06-09	7.600	8.500	6.700	7.700	7.700	25,153
2023-06-08	6.220	7.400	6.220	6.720	6.720	5,830
2023-06-07	6.000	6.800	6.000	6.800	6.800	10,933
2023-06-06	6.400	6.400	6.400	6.400	6.400	0
2023-06-05	6.420	6.420	6.400	6.400	6.400	12,600
2023-06-02	6.100	6.800	6.100	6.420	6.420	3,380
2023-06-01	6.660	6.720	6.600	6.720	6.720	2,023
2023-05-31	6.880	6.880	6.720	6.720	6.720	12,590
2023-05-30	7.400	7.400	6.800	6.880	6.880	9,808
2023-05-26	7.400	7.400	6.500	6.980	6.980	23,052
2023-05-25	6.800	7.380	6.680	7.080	7.080	12,901
2023-05-24	7.680	7.680	7.680	7.680	7.680	1,000
2023-05-23	6.900	7.880	6.900	7.820	7.820	4,877
2023-05-22	7.860	7.860	7.500	7.780	7.780	3,219
2023-05-19	7.900	7.960	6.840	7.960	7.960	1,033
2023-05-16	6.700	7.680	6.700	7.680	7.680	6,778
2023-05-15	7.780	7.780	6.700	7.500	7.500	32,186
2023-05-12	8.000	8.000	7.000	7.700	7.700	43,826
2023-05-11	7.100	9.000	6.320	8.000	8.000	197,765
2023-05-10	5.560	5.560	5.000	5.420	5.420	7,648
2023-05-09	5.540	5.680	5.000	5.680	5.680	9,082
2023-05-08	4.910	5.760	4.910	5.540	5.540	16,437
2023-05-05	5.520	5.520	5.200	5.380	5.380	26,247
2023-05-04	6.300	6.300	5.500	5.620	5.620	13,868
2023-05-03	6.160	6.500	5.800	6.300	6.300	50,710
2023-05-02	6.000	6.500	6.000	6.400	6.400	28,885
2023-04-28	5.800	6.000	5.420	5.960	5.960	36,458
2023-04-27	6.020	7.480	6.020	6.200	6.200	15,107
2023-04-26	6.480	7.000	5.880	7.000	7.000	22,330
2023-04-25	6.000	6.480	5.800	6.480	6.480	8,264
2023-04-24	6.380	6.720	6.380	6.720	6.720	1,542
2023-04-21	6.360	6.380	5.660	5.840	5.840	15,779
2023-04-20	6.360	6.360	6.360	6.360	6.360	500
2023-04-19	5.380	6.660	5.380	6.520	6.520	13,129
2023-04-18	5.900	6.660	5.700	6.460	6.460	14,077
2023-04-17	6.700	6.700	6.500	6.500	6.500	2,343
2023-04-14	6.700	6.700	5.800	6.680	6.680	23,626
2023-04-13	6.460	6.900	6.440	6.480	6.480	52,581
2023-04-12	6.720	7.580	6.240	6.780	6.780	31,854
2023-04-11	7.800	7.800	7.000	7.000	7.000	7,899
2023-04-05	8.200	8.200	6.700	6.800	6.800	9,055
2023-04-04	8.400	8.400	6.500	8.180	8.180	38,221
2023-04-03	8.400	9.000	6.880	6.880	6.880	77,968
2023-03-31	6.000	6.710	6.000	6.510	6.510	36,541
2023-03-30	5.500	5.600	4.600	5.500	5.500	29,819
2023-03-29	4.740	6.000	4.535	5.500	5.500	33,679
2023-03-28	4.000	4.550	3.640	4.175	4.175	54,123
2023-03-27	5.160	5.380	4.250	4.500	4.500	87,280
2023-03-24	6.450	6.450	5.000	6.180	6.180	124,113
2023-03-23	7.800	7.860	7.100	7.250	7.250	9,418
2023-03-22	8.500	8.500	7.750	7.750	7.750	1,861
2023-03-21	7.300	8.300	6.900	7.150	7.150	71,385
2023-03-20	9.000	9.000	7.300	8.100	8.100	30,402
2023-03-17	8.250	9.100	7.800	8.000	8.000	30,289
2023-03-16	8.100	8.100	7.060	7.790	7.790	24,962
2023-03-15	7.990	9.480	7.850	7.850	7.850	71,157

← NewerPage 15 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.