Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.560	2.760	2.500	2.650	2.650	1,423,832
2023-09-06	2.370	2.470	2.370	2.450	2.450	90,770
2023-09-05	2.320	2.470	2.320	2.470	2.470	266,335
2023-09-04	2.460	2.470	2.320	2.460	2.460	49,175
2023-09-01	2.500	2.500	2.390	2.490	2.490	230,184
2023-08-31	2.350	2.540	2.220	2.520	2.520	435,837
2023-08-30	2.250	2.440	2.200	2.410	2.410	535,347
2023-08-29	2.400	2.480	2.230	2.300	2.300	481,496
2023-08-28	2.490	2.520	2.370	2.410	2.410	303,083
2023-08-25	2.450	2.490	2.420	2.490	2.490	142,323
2023-08-24	2.430	2.540	2.430	2.530	2.530	102,185
2023-08-23	2.540	2.540	2.470	2.470	2.470	45,580
2023-08-22	2.510	2.530	2.420	2.440	2.440	255,237
2023-08-21	2.480	2.560	2.470	2.550	2.550	170,593
2023-08-18	2.540	2.580	2.460	2.470	2.470	286,023
2023-08-17	2.510	2.610	2.500	2.600	2.600	473,908
2023-08-16	2.640	2.680	2.580	2.630	2.630	455,351
2023-08-15	2.600	2.670	2.570	2.670	2.670	191,812
2023-08-14	2.660	2.720	2.620	2.630	2.630	223,757
2023-08-11	2.690	2.740	2.640	2.740	2.740	137,597
2023-08-10	2.550	2.780	2.550	2.700	2.700	160,352
2023-08-09	2.600	2.800	2.530	2.630	2.630	646,091
2023-08-08	2.510	2.620	2.510	2.620	2.620	201,972
2023-08-07	2.820	2.820	2.580	2.630	2.630	414,311
2023-08-04	2.780	2.840	2.600	2.700	2.700	538,688
2023-08-03	2.680	2.800	2.680	2.740	2.740	307,837
2023-08-02	2.670	2.730	2.650	2.700	2.700	139,420
2023-08-01	2.750	2.800	2.710	2.710	2.710	434,626
2023-07-31	2.630	2.750	2.570	2.720	2.720	561,200
2023-07-28	2.580	2.660	2.570	2.610	2.610	344,213
2023-07-27	2.490	2.640	2.450	2.570	2.570	539,235
2023-07-26	2.420	2.490	2.420	2.460	2.460	238,370
2023-07-25	2.480	2.500	2.450	2.490	2.490	180,677
2023-07-24	2.420	2.470	2.420	2.440	2.440	133,474
2023-07-21	2.400	2.470	2.400	2.470	2.470	267,405
2023-07-20	2.480	2.490	2.400	2.420	2.420	516,906
2023-07-19	2.530	2.530	2.420	2.500	2.500	173,954
2023-07-18	2.410	2.530	2.390	2.520	2.520	239,493
2023-07-17	2.440	2.440	2.370	2.430	2.430	208,731
2023-07-14	2.500	2.500	2.400	2.440	2.440	360,058
2023-07-13	2.400	2.580	2.400	2.560	2.560	317,778
2023-07-12	2.440	2.560	2.330	2.530	2.530	794,797
2023-07-11	2.350	2.480	2.310	2.370	2.370	485,323
2023-07-10	2.510	2.580	2.210	2.580	2.580	579,668
2023-07-07	2.560	2.600	2.510	2.580	2.580	299,711
2023-07-06	2.610	2.660	2.600	2.600	2.600	177,199
2023-07-05	2.620	2.680	2.620	2.680	2.680	132,445
2023-07-04	2.650	2.670	2.600	2.630	2.630	245,792
2023-07-03	2.670	2.730	2.600	2.690	2.690	237,023
2023-06-30	2.580	2.750	2.570	2.690	2.690	857,170
2023-06-29	2.600	2.630	2.550	2.590	2.590	430,728
2023-06-28	2.600	2.620	2.540	2.600	2.600	484,093
2023-06-27	2.650	2.650	2.560	2.620	2.620	320,768
2023-06-26	2.680	2.700	2.510	2.640	2.640	1,009,402
2023-06-23	3.000	3.020	2.680	2.720	2.720	2,212,707
2023-06-22	3.020	3.310	2.940	2.980	2.980	3,963,343
2023-06-21	2.680	3.240	2.680	3.020	3.020	3,688,852
2023-06-20	2.640	2.740	2.580	2.680	2.680	341,075
2023-06-19	2.560	2.650	2.560	2.580	2.580	250,058
2023-06-16	2.700	2.740	2.600	2.660	2.660	541,583

← NewerPage 14 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.