Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.745	2.745	2.600	2.650	2.650	189,389
2024-08-21	2.690	2.725	2.610	2.700	2.700	267,367
2024-08-20	2.700	2.700	2.600	2.670	2.670	165,643
2024-08-19	2.610	2.630	2.535	2.590	2.590	171,786
2024-08-16	2.510	2.630	2.510	2.580	2.580	184,409
2024-08-15	2.590	2.590	2.500	2.565	2.565	75,630
2024-08-14	2.520	2.575	2.500	2.555	2.555	94,355
2024-08-13	2.630	2.630	2.505	2.530	2.530	53,152
2024-08-12	2.600	2.600	2.400	2.590	2.590	70,634
2024-08-09	2.530	2.640	2.500	2.500	2.500	127,872
2024-08-08	2.550	2.555	2.500	2.500	2.500	57,415
2024-08-07	2.570	2.610	2.500	2.550	2.550	165,640
2024-08-06	2.630	2.630	2.500	2.525	2.525	173,306
2024-08-05	2.300	2.550	2.240	2.435	2.435	793,173
2024-08-02	2.530	2.680	2.515	2.550	2.550	350,331
2024-08-01	2.620	2.725	2.590	2.630	2.630	331,889
2024-07-31	2.600	2.740	2.600	2.690	2.690	212,039
2024-07-30	2.625	2.750	2.525	2.590	2.590	373,195
2024-07-29	2.690	2.690	2.550	2.630	2.630	384,420
2024-07-26	2.825	2.890	2.560	2.635	2.635	902,176
2024-07-25	2.800	2.815	2.750	2.770	2.770	198,535
2024-07-24	2.810	2.895	2.800	2.800	2.800	294,123
2024-07-23	2.950	2.970	2.820	2.820	2.820	307,761
2024-07-22	2.750	3.080	2.750	2.945	2.945	1,057,660
2024-07-19	2.650	2.720	2.615	2.720	2.720	242,490
2024-07-18	2.615	2.690	2.615	2.690	2.690	160,481
2024-07-17	2.650	2.690	2.600	2.690	2.690	106,061
2024-07-16	2.650	2.665	2.575	2.650	2.650	172,615
2024-07-15	2.600	2.760	2.600	2.700	2.700	264,877
2024-07-12	2.800	2.800	2.505	2.610	2.610	405,456
2024-07-11	2.900	2.900	2.710	2.710	2.710	227,548
2024-07-10	3.000	3.000	2.715	2.880	2.880	861,123
2024-07-09	2.950	2.980	2.855	2.950	2.950	629,266
2024-07-08	2.610	2.900	2.610	2.890	2.890	1,061,989
2024-07-05	2.690	2.690	2.550	2.660	2.660	205,082
2024-07-04	2.650	2.685	2.530	2.650	2.650	586,133
2024-07-03	2.530	2.600	2.440	2.600	2.600	264,422
2024-07-02	2.500	2.560	2.485	2.530	2.530	135,556
2024-07-01	2.550	2.630	2.520	2.595	2.595	232,702
2024-06-28	2.370	2.530	2.370	2.520	2.520	306,875
2024-06-27	2.480	2.490	2.330	2.475	2.475	80,821
2024-06-26	2.350	2.500	2.350	2.430	2.430	330,595
2024-06-25	2.385	2.410	2.305	2.410	2.410	111,222
2024-06-24	2.410	2.410	2.300	2.300	2.300	29,534
2024-06-21	2.420	2.420	2.270	2.340	2.340	105,587
2024-06-20	2.275	2.395	2.275	2.290	2.290	82,754
2024-06-19	2.445	2.445	2.265	2.320	2.320	379,278
2024-06-18	2.330	2.445	2.280	2.290	2.290	181,147
2024-06-17	2.360	2.360	2.320	2.335	2.335	15,382
2024-06-14	2.430	2.440	2.380	2.420	2.420	69,266
2024-06-13	2.545	2.545	2.390	2.430	2.430	63,930
2024-06-12	2.375	2.500	2.365	2.500	2.500	85,410
2024-06-11	2.365	2.475	2.365	2.435	2.435	24,862
2024-06-10	2.500	2.500	2.360	2.465	2.465	266,286
2024-06-07	2.460	2.600	2.425	2.470	2.470	768,711
2024-06-06	2.450	2.450	2.240	2.385	2.385	197,696
2024-06-05	2.375	2.465	2.375	2.450	2.450	43,403
2024-06-04	2.450	2.495	2.400	2.420	2.420	109,938
2024-06-03	2.520	2.540	2.430	2.485	2.485	156,224
2024-05-31	2.225	2.550	2.225	2.485	2.485	1,234,113

← NewerPage 10 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.