Voim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 2.620 | 2.650 | 2.560 | 2.580 | 2.580 | 200,840 |
| 2023-06-14 | 2.860 | 2.860 | 2.530 | 2.770 | 2.770 | 879,848 |
| 2023-06-13 | 2.800 | 2.940 | 2.750 | 2.750 | 2.750 | 591,305 |
| 2023-06-12 | 3.000 | 3.000 | 2.840 | 2.980 | 2.980 | 595,174 |
| 2023-06-09 | 3.090 | 3.110 | 3.010 | 3.040 | 3.040 | 266,749 |
| 2023-06-08 | 3.150 | 3.240 | 3.010 | 3.120 | 3.120 | 901,269 |
| 2023-06-07 | 2.700 | 3.150 | 2.700 | 3.150 | 3.150 | 1,565,000 |
| 2023-06-06 | 2.850 | 2.850 | 2.690 | 2.800 | 2.800 | 377,765 |
| 2023-06-05 | 2.700 | 2.830 | 2.600 | 2.680 | 2.680 | 452,249 |
| 2023-06-02 | 2.700 | 2.770 | 2.600 | 2.660 | 2.660 | 675,180 |
| 2023-06-01 | 2.500 | 2.740 | 2.420 | 2.660 | 2.660 | 308,259 |
| 2023-05-31 | 2.640 | 2.730 | 2.510 | 2.510 | 2.510 | 304,477 |
| 2023-05-30 | 2.820 | 2.820 | 2.700 | 2.720 | 2.720 | 392,440 |
| 2023-05-26 | 2.900 | 2.960 | 2.680 | 2.800 | 2.800 | 1,574,095 |
| 2023-05-25 | 3.140 | 3.150 | 3.010 | 3.090 | 3.090 | 551,601 |
| 2023-05-24 | 3.280 | 3.280 | 3.100 | 3.150 | 3.150 | 631,912 |
| 2023-05-23 | 3.070 | 3.260 | 3.060 | 3.210 | 3.210 | 963,349 |
| 2023-05-22 | 3.020 | 3.100 | 3.020 | 3.020 | 3.020 | 164,507 |
| 2023-05-19 | 3.040 | 3.170 | 3.040 | 3.120 | 3.120 | 174,137 |
| 2023-05-16 | 3.090 | 3.180 | 3.020 | 3.170 | 3.170 | 483,565 |
| 2023-05-15 | 3.100 | 3.190 | 3.060 | 3.090 | 3.090 | 410,401 |
| 2023-05-12 | 3.160 | 3.220 | 3.100 | 3.140 | 3.140 | 325,389 |
| 2023-05-11 | 3.140 | 3.270 | 3.080 | 3.170 | 3.170 | 221,764 |
| 2023-05-10 | 3.040 | 3.130 | 3.000 | 3.130 | 3.130 | 207,699 |
| 2023-05-09 | 3.150 | 3.150 | 2.930 | 3.090 | 3.090 | 235,651 |
| 2023-05-08 | 3.080 | 3.160 | 3.080 | 3.120 | 3.120 | 79,981 |
| 2023-05-05 | 3.050 | 3.150 | 3.010 | 3.150 | 3.150 | 197,617 |
| 2023-05-04 | 3.120 | 3.120 | 2.900 | 3.000 | 3.000 | 103,528 |
| 2023-05-03 | 3.110 | 3.110 | 2.850 | 3.000 | 3.000 | 206,961 |
| 2023-05-02 | 3.150 | 3.200 | 2.920 | 3.020 | 3.020 | 239,006 |
| 2023-04-28 | 3.180 | 3.180 | 3.030 | 3.080 | 3.080 | 232,818 |
| 2023-04-27 | 3.130 | 3.200 | 3.100 | 3.180 | 3.180 | 127,792 |
| 2023-04-26 | 3.350 | 3.350 | 3.170 | 3.200 | 3.200 | 150,592 |
| 2023-04-25 | 3.160 | 3.300 | 3.160 | 3.270 | 3.270 | 249,252 |
| 2023-04-24 | 3.200 | 3.350 | 3.180 | 3.250 | 3.250 | 162,278 |
| 2023-04-21 | 3.110 | 3.390 | 3.100 | 3.200 | 3.200 | 230,346 |
| 2023-04-20 | 3.250 | 3.260 | 3.120 | 3.130 | 3.130 | 262,130 |
| 2023-04-19 | 3.200 | 3.240 | 3.150 | 3.190 | 3.190 | 143,396 |
| 2023-04-18 | 3.160 | 3.260 | 3.160 | 3.190 | 3.190 | 461,211 |
| 2023-04-17 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 216,458 |
| 2023-04-14 | 3.490 | 3.490 | 3.170 | 3.170 | 3.170 | 244,367 |
| 2023-04-13 | 3.520 | 3.520 | 3.200 | 3.370 | 3.370 | 1,437,715 |
| 2023-04-12 | 3.480 | 3.540 | 3.400 | 3.460 | 3.460 | 591,881 |
| 2023-04-11 | 3.500 | 3.500 | 3.350 | 3.440 | 3.440 | 142,728 |
| 2023-04-05 | 3.410 | 3.530 | 3.410 | 3.500 | 3.500 | 159,509 |
| 2023-04-04 | 3.570 | 3.600 | 3.410 | 3.480 | 3.480 | 740,605 |
| 2023-04-03 | 3.500 | 3.650 | 3.320 | 3.600 | 3.600 | 1,032,236 |
| 2023-03-31 | 3.420 | 3.545 | 3.255 | 3.285 | 3.285 | 806,480 |
| 2023-03-30 | 3.200 | 3.500 | 3.060 | 3.360 | 3.360 | 1,918,427 |
| 2023-03-29 | 3.290 | 3.290 | 3.035 | 3.080 | 3.080 | 609,659 |
| 2023-03-28 | 3.100 | 3.290 | 2.995 | 3.170 | 3.170 | 890,508 |
| 2023-03-27 | 2.800 | 3.100 | 2.750 | 3.070 | 3.070 | 807,540 |
| 2023-03-24 | 2.990 | 2.995 | 2.705 | 2.775 | 2.775 | 419,069 |
| 2023-03-23 | 2.840 | 3.035 | 2.840 | 3.035 | 3.035 | 218,402 |
| 2023-03-22 | 3.005 | 3.015 | 2.900 | 2.975 | 2.975 | 216,007 |
| 2023-03-21 | 2.855 | 3.115 | 2.855 | 3.005 | 3.005 | 515,189 |
| 2023-03-20 | 2.995 | 3.070 | 2.750 | 2.950 | 2.950 | 583,856 |
| 2023-03-17 | 3.180 | 3.180 | 2.915 | 2.950 | 2.950 | 566,522 |
| 2023-03-16 | 3.075 | 3.135 | 3.000 | 3.050 | 3.050 | 356,574 |
| 2023-03-15 | 3.400 | 3.500 | 2.825 | 3.160 | 3.160 | 2,454,110 |
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.