Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.278	0.290	0.278	0.290	0.290	44,006
2026-10-16	0.220	0.297	0.220	0.278	0.278	108,274
2026-10-15	0.272	0.280	0.230	0.280	0.280	408,339
2026-10-14	0.278	0.282	0.266	0.280	0.280	317,916
2026-10-13	0.297	0.299	0.278	0.278	0.278	31,184
2026-10-12	0.292	0.300	0.275	0.298	0.298	318,570
2026-10-09	0.284	0.289	0.280	0.280	0.280	196,025
2026-10-08	0.280	0.284	0.280	0.284	0.284	36,655
2026-10-07	0.285	0.290	0.283	0.283	0.283	284,949
2026-10-06	0.302	0.318	0.281	0.284	0.284	231,936
2026-10-05	0.299	0.301	0.280	0.280	0.280	499,604
2026-10-02	0.265	0.300	0.265	0.300	0.300	329,989
2026-10-01	0.300	0.300	0.289	0.290	0.290	75,235
2026-09-30	0.302	0.302	0.280	0.289	0.289	349,531
2026-09-29	0.324	0.324	0.291	0.300	0.300	67,412
2026-09-28	0.312	0.318	0.303	0.310	0.310	134,883
2026-09-25	0.305	0.324	0.300	0.324	0.324	152,723
2026-09-24	0.328	0.328	0.305	0.305	0.305	280,415
2026-09-23	0.311	0.333	0.303	0.312	0.312	433,825
2026-09-22	0.324	0.324	0.305	0.305	0.305	1,161,563
2026-09-21	0.319	0.342	0.315	0.328	0.328	971,347
2026-09-18	0.392	0.392	0.336	0.344	0.344	667,699
2026-09-17	0.340	0.364	0.336	0.359	0.359	912,898
2026-09-16	0.330	0.357	0.330	0.340	0.340	477,250
2026-09-15	0.360	0.405	0.325	0.353	0.353	912,776
2026-09-14	0.355	0.385	0.328	0.342	0.342	724,713
2026-09-11	0.320	0.385	0.320	0.362	0.362	850,191
2026-09-10	0.370	0.376	0.300	0.370	0.370	737,649
2026-09-09	0.395	0.395	0.340	0.359	0.359	835,277
2026-09-08	0.340	0.395	0.339	0.385	0.385	4,636,516
2026-09-07	0.321	0.339	0.311	0.315	0.315	676,090
2026-09-04	0.357	0.358	0.316	0.321	0.321	1,348,160
2026-09-03	0.361	0.485	0.353	0.357	0.357	7,912,771
2026-09-02	0.286	0.417	0.280	0.395	0.395	10,711,883
2026-09-01	0.305	0.305	0.256	0.303	0.303	1,866,048
2026-08-31	0.300	0.340	0.294	0.314	0.314	2,768,703
2026-08-28	0.390	0.450	0.221	0.345	0.345	21,855,983
2026-08-27	0.510	0.562	0.504	0.504	0.504	302,628
2026-08-26	0.600	0.600	0.514	0.514	0.514	1,397,797
2026-08-25	0.570	0.570	0.522	0.560	0.560	1,220,913
2026-08-24	0.532	0.570	0.516	0.570	0.570	914,984
2026-08-21	0.596	0.600	0.522	0.564	0.564	665,277
2026-08-20	0.618	0.618	0.506	0.556	0.556	789,006
2026-08-19	0.668	0.668	0.536	0.570	0.570	1,688,654
2026-08-18	0.678	0.680	0.614	0.626	0.626	1,204,378
2026-08-17	0.722	0.768	0.614	0.688	0.688	2,938,182
2026-08-14	0.720	0.818	0.622	0.686	0.686	6,550,019
2026-08-13	0.580	0.860	0.530	0.670	0.670	26,296,316
2026-08-12	0.365	0.654	0.365	0.598	0.598	11,116,581
2026-08-11	0.389	0.415	0.370	0.380	0.380	1,381,470
2026-08-10	0.435	0.435	0.365	0.389	0.389	1,813,565
2026-08-07	0.445	0.445	0.390	0.408	0.408	1,747,255
2026-08-06	0.411	0.445	0.400	0.434	0.434	1,339,571
2026-08-05	0.450	0.468	0.401	0.435	0.435	1,444,406
2026-08-04	0.500	0.580	0.403	0.459	0.459	2,678,379
2026-08-03	0.620	0.800	0.453	0.500	0.500	8,542,912
2026-07-31	0.730	0.918	0.626	0.632	0.632	17,400,823
2026-07-30	0.480	0.768	0.404	0.730	0.730	28,180,664
2026-07-29	0.290	0.489	0.290	0.489	0.489	8,270,242
2026-07-28	0.265	0.317	0.250	0.289	0.289	3,738,114

Page 1 of 2 · 66 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.