Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.820	1.955	1.800	1.955	1.955	99,117
2023-11-29	1.875	1.875	1.810	1.810	1.810	30,151
2023-11-28	1.800	1.855	1.800	1.845	1.845	85,177
2023-11-27	1.770	1.875	1.770	1.825	1.825	198,066
2023-11-24	1.795	1.945	1.750	1.885	1.885	232,865
2023-11-23	1.805	1.925	1.755	1.810	1.810	426,980
2023-11-22	1.910	1.920	1.820	1.850	1.850	214,020
2023-11-21	1.910	1.985	1.760	1.920	1.920	642,860
2023-11-20	1.935	2.030	1.935	2.000	2.000	26,753
2023-11-17	2.000	2.000	1.920	1.985	1.985	46,613
2023-11-16	2.000	2.000	1.950	1.980	1.980	50,383
2023-11-15	2.060	2.090	2.000	2.000	2.000	250,089
2023-11-14	2.110	2.120	2.050	2.120	2.120	255,360
2023-11-13	2.050	2.150	1.935	2.110	2.110	408,631
2023-11-10	1.850	1.975	1.850	1.950	1.950	358,900
2023-11-09	1.980	1.980	1.870	1.950	1.950	1,002,396
2023-11-08	2.320	2.320	1.980	2.080	2.080	1,210,548
2023-11-07	2.250	2.500	2.220	2.250	2.250	1,018,825
2023-11-06	2.320	2.390	2.200	2.230	2.230	1,250,999
2023-11-03	2.180	2.240	2.130	2.200	2.200	476,312
2023-11-02	2.200	2.250	2.150	2.150	2.150	337,266
2023-11-01	2.230	2.280	2.100	2.160	2.160	904,951
2023-10-31	2.200	2.210	2.050	2.180	2.180	266,183
2023-10-30	2.090	2.250	2.070	2.220	2.220	397,162
2023-10-27	2.040	2.110	1.950	2.100	2.100	406,450
2023-10-26	2.100	2.170	2.000	2.130	2.130	164,443
2023-10-25	2.000	2.170	2.000	2.170	2.170	89,722
2023-10-24	2.150	2.180	2.100	2.100	2.100	53,310
2023-10-23	2.120	2.200	2.020	2.170	2.170	124,708
2023-10-20	2.240	2.240	2.130	2.220	2.220	244,289
2023-10-19	2.160	2.220	2.140	2.220	2.220	132,412
2023-10-18	2.250	2.250	2.150	2.250	2.250	292,626
2023-10-17	2.200	2.250	2.110	2.250	2.250	244,808
2023-10-16	2.070	2.230	2.070	2.200	2.200	264,036
2023-10-13	2.220	2.220	2.170	2.200	2.200	140,822
2023-10-12	2.200	2.250	2.140	2.210	2.210	438,876
2023-10-11	2.050	2.300	2.050	2.100	2.100	756,490
2023-10-10	2.050	2.120	2.010	2.040	2.040	283,551
2023-10-09	2.250	2.250	1.960	2.120	2.120	253,485
2023-10-06	2.300	2.300	2.150	2.200	2.200	143,265
2023-10-05	2.110	2.180	2.030	2.180	2.180	193,089
2023-10-04	2.210	2.240	2.100	2.110	2.110	602,312
2023-10-03	2.250	2.280	2.160	2.250	2.250	699,349
2023-10-02	2.350	2.370	2.260	2.300	2.300	518,932
2023-09-29	2.300	2.440	2.280	2.280	2.280	1,243,866
2023-09-28	2.260	2.340	2.210	2.260	2.260	523,439
2023-09-27	2.250	2.370	2.250	2.310	2.310	694,540
2023-09-26	2.330	2.370	2.250	2.300	2.300	440,009
2023-09-25	2.420	2.420	2.350	2.350	2.350	298,408
2023-09-22	2.400	2.430	2.380	2.420	2.420	410,018
2023-09-21	2.360	2.430	2.360	2.420	2.420	172,266
2023-09-20	2.400	2.450	2.370	2.450	2.450	579,297
2023-09-19	2.420	2.440	2.410	2.430	2.430	408,970
2023-09-18	2.420	2.490	2.370	2.440	2.440	1,436,132
2023-09-15	2.570	2.590	2.390	2.410	2.410	1,290,946
2023-09-14	2.680	2.680	2.510	2.510	2.510	1,199,145
2023-09-13	2.690	2.690	2.500	2.520	2.520	686,193
2023-09-12	2.740	2.740	2.590	2.600	2.600	1,166,654
2023-09-11	2.700	2.740	2.610	2.670	2.670	675,228
2023-09-08	2.730	2.800	2.620	2.700	2.700	791,031

← NewerPage 13 of 21 · 1,257 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.