Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.350	2.410	2.350	2.410	2.410	139,353
2024-02-26	2.440	2.440	2.350	2.410	2.410	287,081
2024-02-23	2.490	2.500	2.410	2.450	2.450	67,196
2024-02-22	2.400	2.470	2.400	2.440	2.440	147,943
2024-02-21	2.420	2.460	2.330	2.460	2.460	344,439
2024-02-20	2.480	2.530	2.450	2.490	2.490	170,364
2024-02-19	2.530	2.530	2.440	2.490	2.490	97,321
2024-02-16	2.600	2.600	2.440	2.540	2.540	412,865
2024-02-15	2.540	2.640	2.430	2.600	2.600	560,098
2024-02-14	2.690	2.690	2.600	2.640	2.640	202,722
2024-02-13	2.700	2.720	2.560	2.650	2.650	427,338
2024-02-12	2.540	2.720	2.510	2.690	2.690	859,722
2024-02-09	2.440	2.530	2.440	2.500	2.500	168,143
2024-02-08	2.410	2.470	2.400	2.460	2.460	263,706
2024-02-07	2.520	2.590	2.440	2.510	2.510	201,198
2024-02-06	2.660	2.660	2.430	2.500	2.500	213,174
2024-02-05	2.500	2.650	2.450	2.600	2.600	179,888
2024-02-02	2.670	2.670	2.560	2.560	2.560	420,524
2024-02-01	2.650	2.710	2.510	2.670	2.670	474,358
2024-01-31	2.670	2.730	2.550	2.640	2.640	557,557
2024-01-30	2.620	2.750	2.480	2.670	2.670	4,475,238
2024-01-29	2.360	2.400	2.170	2.370	2.370	755,912
2024-01-26	2.400	2.510	2.300	2.380	2.380	543,426
2024-01-25	2.380	2.490	2.380	2.450	2.450	275,027
2024-01-24	2.380	2.500	2.380	2.380	2.380	135,495
2024-01-23	2.400	2.500	2.400	2.460	2.460	104,859
2024-01-22	2.500	2.580	2.410	2.480	2.480	245,567
2024-01-19	2.750	2.750	2.560	2.560	2.560	404,554
2024-01-18	2.660	2.710	2.600	2.600	2.600	134,173
2024-01-17	2.880	2.880	2.590	2.660	2.660	150,870
2024-01-16	2.680	2.760	2.600	2.700	2.700	514,349
2024-01-15	2.640	2.680	2.570	2.680	2.680	336,183
2024-01-12	2.610	2.690	2.540	2.620	2.620	472,713
2024-01-11	2.590	2.600	2.450	2.520	2.520	374,818
2024-01-10	2.560	2.620	2.500	2.500	2.500	225,526
2024-01-09	2.740	2.740	2.400	2.570	2.570	1,153,386
2024-01-08	2.650	2.840	2.650	2.780	2.780	860,955
2024-01-05	2.550	2.700	2.500	2.650	2.650	982,994
2024-01-04	2.400	2.630	2.340	2.540	2.540	988,984
2024-01-03	2.420	2.430	2.330	2.400	2.400	491,873
2024-01-02	2.560	2.580	2.420	2.440	2.440	854,732
2023-12-29	2.600	2.680	2.400	2.550	2.550	3,617,178
2023-12-28	2.220	2.750	2.220	2.630	2.630	9,319,204
2023-12-27	1.980	2.060	1.960	2.000	2.000	12,347,452
2023-12-22	1.915	1.980	1.850	1.975	1.975	573,150
2023-12-21	2.000	2.000	1.930	1.950	1.950	297,129
2023-12-20	2.100	2.100	2.000	2.000	2.000	347,441
2023-12-19	2.170	2.170	2.070	2.070	2.070	480,938
2023-12-18	2.290	2.290	2.100	2.170	2.170	1,119,243
2023-12-15	1.850	2.150	1.810	2.120	2.120	9,822,839
2023-12-14	1.850	1.850	1.805	1.840	1.840	150,789
2023-12-13	1.820	1.945	1.805	1.850	1.850	163,620
2023-12-12	1.900	1.920	1.850	1.850	1.850	127,486
2023-12-11	2.030	2.030	1.875	1.880	1.880	126,820
2023-12-08	2.000	2.030	1.990	2.030	2.030	146,940
2023-12-07	2.000	2.060	1.940	2.060	2.060	132,514
2023-12-06	1.960	2.100	1.885	2.010	2.010	871,996
2023-12-05	1.845	2.070	1.810	1.970	1.970	460,553
2023-12-04	1.800	1.900	1.765	1.820	1.820	154,541
2023-12-01	1.955	1.955	1.780	1.830	1.830	33,159

← NewerPage 12 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.