Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.350	2.400	2.260	2.350	2.350	141,679
2024-05-29	2.390	2.435	2.320	2.370	2.370	104,037
2024-05-28	2.190	2.500	2.190	2.405	2.405	442,576
2024-05-27	2.175	2.240	2.150	2.200	2.200	301,109
2024-05-24	2.185	2.275	2.185	2.200	2.200	90,655
2024-05-23	2.200	2.240	2.190	2.190	2.190	103,185
2024-05-22	2.200	2.230	2.190	2.190	2.190	65,724
2024-05-21	2.260	2.260	2.200	2.245	2.245	96,789
2024-05-16	2.170	2.290	2.135	2.250	2.250	133,409
2024-05-15	2.200	2.200	2.140	2.180	2.180	99,341
2024-05-14	2.190	2.190	2.150	2.180	2.180	79,147
2024-05-13	2.150	2.200	2.140	2.175	2.175	15,939
2024-05-10	2.150	2.200	2.125	2.135	2.135	559,048
2024-05-08	2.145	2.210	2.145	2.200	2.200	73,742
2024-05-07	2.160	2.240	2.160	2.240	2.240	146,131
2024-05-06	2.210	2.260	2.200	2.245	2.245	120,037
2024-05-03	2.200	2.275	2.200	2.275	2.275	155,010
2024-05-02	2.135	2.200	2.105	2.200	2.200	34,227
2024-04-30	2.160	2.240	2.110	2.200	2.200	64,586
2024-04-29	2.195	2.205	2.095	2.170	2.170	158,278
2024-04-26	2.170	2.200	2.120	2.200	2.200	111,182
2024-04-25	2.210	2.300	2.195	2.200	2.200	244,964
2024-04-24	2.210	2.280	2.210	2.255	2.255	54,564
2024-04-23	2.220	2.290	2.220	2.260	2.260	28,322
2024-04-22	2.285	2.295	2.225	2.260	2.260	30,122
2024-04-19	2.230	2.275	2.225	2.275	2.275	10,883
2024-04-18	2.220	2.300	2.220	2.280	2.280	40,506
2024-04-17	2.220	2.300	2.215	2.300	2.300	45,383
2024-04-16	2.250	2.260	2.230	2.240	2.240	37,162
2024-04-15	2.300	2.325	2.265	2.270	2.270	226,940
2024-04-12	2.300	2.350	2.300	2.330	2.330	107,482
2024-04-11	2.220	2.350	2.220	2.340	2.340	58,290
2024-04-10	2.300	2.340	2.270	2.340	2.340	84,621
2024-04-09	2.310	2.420	2.310	2.345	2.345	402,907
2024-04-08	2.300	2.320	2.200	2.240	2.240	198,186
2024-04-05	2.290	2.290	2.180	2.280	2.280	139,555
2024-04-04	2.295	2.370	2.240	2.300	2.300	255,459
2024-04-03	2.300	2.300	2.195	2.280	2.280	119,876
2024-04-02	2.260	2.300	2.200	2.300	2.300	164,566
2024-03-27	2.200	2.280	2.150	2.260	2.260	297,092
2024-03-26	2.240	2.250	2.160	2.180	2.180	89,749
2024-03-25	2.190	2.290	2.190	2.250	2.250	36,080
2024-03-22	2.220	2.220	2.150	2.200	2.200	97,544
2024-03-21	2.100	2.250	2.100	2.230	2.230	68,963
2024-03-20	2.200	2.250	2.170	2.200	2.200	72,122
2024-03-19	2.210	2.260	2.200	2.260	2.260	8,851
2024-03-18	2.100	2.260	2.100	2.220	2.220	46,509
2024-03-15	2.260	2.260	2.140	2.240	2.240	44,523
2024-03-14	2.200	2.220	2.180	2.210	2.210	36,730
2024-03-13	2.180	2.230	2.140	2.200	2.200	154,185
2024-03-12	2.200	2.200	2.160	2.180	2.180	129,944
2024-03-11	2.250	2.290	2.210	2.250	2.250	34,792
2024-03-08	2.250	2.340	2.250	2.300	2.300	158,967
2024-03-07	2.370	2.370	2.250	2.350	2.350	221,310
2024-03-06	2.250	2.400	2.250	2.370	2.370	116,474
2024-03-05	2.200	2.290	2.180	2.250	2.250	475,188
2024-03-04	2.300	2.380	2.300	2.330	2.330	109,301
2024-03-01	2.250	2.390	2.250	2.380	2.380	43,472
2024-02-29	2.250	2.350	2.250	2.350	2.350	82,622
2024-02-28	2.400	2.550	2.350	2.360	2.360	544,046

← NewerPage 11 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.