SoftOx Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 51.100 | 53.900 | 50.600 | 50.800 | 50.800 | 57,051 |
| 2022-01-07 | 52.600 | 53.900 | 51.800 | 52.500 | 52.500 | 32,224 |
| 2022-01-06 | 55.000 | 55.900 | 50.600 | 54.000 | 54.000 | 46,495 |
| 2022-01-05 | 55.800 | 57.000 | 55.000 | 55.000 | 55.000 | 16,958 |
| 2022-01-04 | 56.200 | 56.900 | 55.200 | 55.800 | 55.800 | 6,443 |
| 2022-01-03 | 56.700 | 57.000 | 55.800 | 56.900 | 56.900 | 29,327 |
| 2021-12-30 | 56.000 | 56.000 | 54.500 | 56.000 | 56.000 | 17,127 |
| 2021-12-29 | 57.100 | 57.100 | 55.300 | 55.300 | 55.300 | 16,282 |
| 2021-12-28 | 57.100 | 57.100 | 55.100 | 55.800 | 55.800 | 31,681 |
| 2021-12-27 | 54.900 | 57.100 | 54.900 | 55.900 | 55.900 | 22,546 |
| 2021-12-23 | 55.400 | 55.400 | 54.000 | 54.900 | 54.900 | 28,382 |
| 2021-12-22 | 56.300 | 56.400 | 54.200 | 54.800 | 54.800 | 37,824 |
| 2021-12-21 | 57.000 | 57.000 | 54.600 | 54.900 | 54.900 | 48,230 |
| 2021-12-20 | 57.000 | 57.000 | 53.600 | 56.000 | 56.000 | 139,987 |
| 2021-12-17 | 57.800 | 57.900 | 55.400 | 56.700 | 56.700 | 108,404 |
| 2021-12-16 | 59.000 | 61.900 | 56.300 | 57.100 | 57.100 | 1,427,259 |
| 2021-12-15 | 69.600 | 79.700 | 69.600 | 77.000 | 77.000 | 137,191 |
| 2021-12-14 | 65.000 | 69.900 | 62.600 | 67.000 | 67.000 | 113,998 |
| 2021-12-13 | 64.300 | 65.400 | 62.900 | 65.400 | 65.400 | 22,598 |
| 2021-12-10 | 66.000 | 68.700 | 62.100 | 64.500 | 64.500 | 62,442 |
| 2021-12-09 | 68.000 | 68.900 | 65.700 | 65.800 | 65.800 | 14,638 |
| 2021-12-08 | 68.000 | 68.800 | 65.100 | 67.800 | 67.800 | 34,462 |
| 2021-12-07 | 67.200 | 70.000 | 67.200 | 67.300 | 67.300 | 65,935 |
| 2021-12-06 | 65.500 | 67.900 | 64.500 | 66.700 | 66.700 | 110,100 |
| 2021-12-03 | 61.400 | 63.000 | 59.900 | 61.000 | 61.000 | 57,491 |
| 2021-12-02 | 52.500 | 59.000 | 52.500 | 59.000 | 59.000 | 52,236 |
| 2021-12-01 | 55.000 | 55.900 | 52.000 | 53.800 | 53.800 | 100,638 |
| 2021-11-30 | 47.500 | 49.550 | 46.000 | 48.450 | 48.450 | 14,326 |
| 2021-11-29 | 48.000 | 49.000 | 46.500 | 48.850 | 48.850 | 11,042 |
| 2021-11-26 | 45.500 | 47.950 | 45.450 | 47.500 | 47.500 | 13,938 |
| 2021-11-25 | 48.000 | 48.000 | 45.150 | 47.700 | 47.700 | 14,757 |
| 2021-11-24 | 49.650 | 49.650 | 46.500 | 47.950 | 47.950 | 11,102 |
| 2021-11-23 | 46.500 | 48.650 | 46.500 | 48.450 | 48.450 | 9,329 |
| 2021-11-22 | 47.500 | 48.500 | 45.500 | 48.200 | 48.200 | 14,119 |
| 2021-11-19 | 46.000 | 48.950 | 46.000 | 47.500 | 47.500 | 7,367 |
| 2021-11-18 | 48.500 | 48.900 | 46.050 | 47.400 | 47.400 | 7,117 |
| 2021-11-17 | 48.000 | 49.000 | 47.000 | 47.500 | 47.500 | 29,294 |
| 2021-11-16 | 48.000 | 50.800 | 45.550 | 49.100 | 49.100 | 28,872 |
| 2021-11-15 | 47.000 | 47.700 | 46.200 | 46.650 | 46.650 | 5,726 |
| 2021-11-12 | 45.250 | 47.400 | 45.200 | 47.000 | 47.000 | 11,852 |
| 2021-11-11 | 48.700 | 48.700 | 45.050 | 47.000 | 47.000 | 9,600 |
| 2021-11-10 | 46.350 | 46.950 | 44.950 | 46.000 | 46.000 | 11,987 |
| 2021-11-09 | 46.950 | 48.450 | 46.350 | 47.000 | 47.000 | 7,583 |
| 2021-11-08 | 44.800 | 47.800 | 44.800 | 47.200 | 47.200 | 9,545 |
| 2021-11-05 | 45.550 | 47.950 | 44.000 | 46.500 | 46.500 | 11,577 |
| 2021-11-04 | 46.050 | 47.950 | 45.950 | 47.600 | 47.600 | 5,569 |
| 2021-11-03 | 45.500 | 49.700 | 45.500 | 47.950 | 47.950 | 6,267 |
| 2021-11-02 | 46.200 | 48.800 | 45.900 | 48.800 | 48.800 | 5,726 |
| 2021-11-01 | 48.900 | 48.900 | 46.100 | 47.000 | 47.000 | 13,761 |
| 2021-10-29 | 47.600 | 48.650 | 47.600 | 48.250 | 48.250 | 5,583 |
| 2021-10-28 | 47.700 | 48.850 | 47.600 | 47.600 | 47.600 | 2,962 |
| 2021-10-27 | 48.900 | 48.900 | 47.700 | 48.000 | 48.000 | 7,320 |
| 2021-10-26 | 48.500 | 48.500 | 47.600 | 47.950 | 47.950 | 1,105 |
| 2021-10-25 | 48.900 | 48.900 | 47.650 | 48.500 | 48.500 | 3,864 |
| 2021-10-22 | 48.500 | 48.850 | 47.600 | 48.400 | 48.400 | 8,346 |
| 2021-10-21 | 50.000 | 50.000 | 48.000 | 48.900 | 48.900 | 13,149 |
| 2021-10-20 | 51.000 | 51.000 | 49.700 | 50.000 | 50.000 | 13,891 |
← NewerPage 21 of 21 · 1,257 trading days
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.