Voim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 3.140 | 3.490 | 3.030 | 3.400 | 3.400 | 1,474,378 |
| 2023-03-13 | 3.285 | 3.285 | 2.950 | 3.140 | 3.140 | 2,092,582 |
| 2023-03-10 | 3.310 | 3.445 | 3.155 | 3.330 | 3.330 | 1,413,757 |
| 2023-03-09 | 2.880 | 3.510 | 2.860 | 3.445 | 3.445 | 3,744,232 |
| 2023-03-08 | 2.810 | 2.900 | 2.790 | 2.830 | 2.830 | 652,469 |
| 2023-03-07 | 3.060 | 3.060 | 2.865 | 2.880 | 2.880 | 386,125 |
| 2023-03-06 | 3.185 | 3.200 | 2.870 | 3.000 | 3.000 | 1,162,787 |
| 2023-03-03 | 3.235 | 3.235 | 3.160 | 3.165 | 3.165 | 986,431 |
| 2023-03-02 | 3.190 | 3.280 | 3.160 | 3.235 | 3.235 | 671,622 |
| 2023-03-01 | 3.290 | 3.290 | 3.165 | 3.175 | 3.175 | 405,662 |
| 2023-02-28 | 3.120 | 3.275 | 3.120 | 3.175 | 3.175 | 753,382 |
| 2023-02-27 | 3.235 | 3.350 | 3.155 | 3.155 | 3.155 | 1,265,819 |
| 2023-02-24 | 3.175 | 3.415 | 3.165 | 3.275 | 3.275 | 762,666 |
| 2023-02-23 | 3.305 | 3.380 | 3.145 | 3.205 | 3.205 | 929,746 |
| 2023-02-22 | 3.420 | 3.550 | 3.300 | 3.380 | 3.380 | 624,616 |
| 2023-02-21 | 3.690 | 3.690 | 3.330 | 3.450 | 3.450 | 1,478,875 |
| 2023-02-20 | 3.900 | 3.980 | 3.550 | 3.725 | 3.725 | 1,000,072 |
| 2023-02-17 | 3.875 | 3.965 | 3.700 | 3.800 | 3.800 | 1,455,699 |
| 2023-02-16 | 4.120 | 4.210 | 3.930 | 3.990 | 3.990 | 1,794,700 |
| 2023-02-15 | 4.200 | 4.200 | 3.700 | 4.030 | 4.030 | 2,277,703 |
| 2023-02-14 | 3.860 | 4.280 | 3.705 | 3.995 | 3.995 | 4,464,275 |
| 2023-02-13 | 3.600 | 3.805 | 3.570 | 3.685 | 3.685 | 2,056,790 |
| 2023-02-10 | 3.040 | 3.640 | 2.900 | 3.450 | 3.450 | 3,423,528 |
| 2023-02-09 | 3.700 | 3.700 | 2.970 | 3.130 | 3.130 | 4,523,270 |
| 2023-02-08 | 3.050 | 3.900 | 3.050 | 3.485 | 3.485 | 7,915,247 |
| 2023-02-07 | 2.720 | 2.990 | 2.720 | 2.975 | 2.975 | 2,906,107 |
| 2023-02-06 | 2.500 | 2.570 | 2.420 | 2.570 | 2.570 | 531,514 |
| 2023-02-03 | 2.325 | 2.460 | 2.325 | 2.410 | 2.410 | 263,390 |
| 2023-02-02 | 2.250 | 2.365 | 2.205 | 2.325 | 2.325 | 196,721 |
| 2023-02-01 | 2.365 | 2.440 | 2.210 | 2.270 | 2.270 | 405,422 |
| 2023-01-31 | 2.370 | 2.420 | 2.225 | 2.275 | 2.275 | 543,095 |
| 2023-01-30 | 2.425 | 2.480 | 2.200 | 2.440 | 2.440 | 1,297,105 |
| 2023-01-27 | 2.000 | 2.490 | 1.980 | 2.385 | 2.385 | 3,315,256 |
| 2023-01-26 | 2.050 | 2.050 | 1.880 | 1.944 | 1.944 | 88,256 |
| 2023-01-25 | 2.000 | 2.000 | 1.924 | 2.000 | 2.000 | 190,662 |
| 2023-01-24 | 1.990 | 2.145 | 1.910 | 1.916 | 1.916 | 467,463 |
| 2023-01-23 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 163,263 |
| 2023-01-20 | 1.974 | 1.980 | 1.868 | 1.900 | 1.900 | 198,887 |
| 2023-01-19 | 1.750 | 1.974 | 1.750 | 1.910 | 1.910 | 536,370 |
| 2023-01-18 | 1.712 | 1.758 | 1.712 | 1.720 | 1.720 | 158,219 |
| 2023-01-17 | 1.680 | 1.718 | 1.672 | 1.718 | 1.718 | 81,671 |
| 2023-01-16 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 9,719 |
| 2023-01-13 | 1.600 | 1.702 | 1.600 | 1.702 | 1.702 | 184,075 |
| 2023-01-12 | 1.622 | 1.696 | 1.620 | 1.696 | 1.696 | 21,502 |
| 2023-01-11 | 1.630 | 1.668 | 1.616 | 1.650 | 1.650 | 29,780 |
| 2023-01-10 | 1.620 | 1.732 | 1.620 | 1.700 | 1.700 | 118,702 |
| 2023-01-09 | 1.580 | 1.626 | 1.580 | 1.620 | 1.620 | 134,242 |
| 2023-01-06 | 1.668 | 1.668 | 1.512 | 1.640 | 1.640 | 421,910 |
| 2023-01-05 | 1.592 | 1.650 | 1.546 | 1.650 | 1.650 | 79,133 |
| 2023-01-04 | 1.650 | 1.650 | 1.570 | 1.632 | 1.632 | 32,708 |
| 2023-01-03 | 1.610 | 1.694 | 1.610 | 1.654 | 1.654 | 21,056 |
| 2023-01-02 | 1.680 | 1.680 | 1.678 | 1.678 | 1.678 | 2,805 |
| 2022-12-30 | 1.630 | 1.646 | 1.586 | 1.602 | 1.602 | 212,497 |
| 2022-12-29 | 1.574 | 1.668 | 1.574 | 1.660 | 1.660 | 68,240 |
| 2022-12-28 | 1.570 | 1.648 | 1.570 | 1.648 | 1.648 | 58,703 |
| 2022-12-27 | 1.570 | 1.670 | 1.570 | 1.600 | 1.600 | 41,877 |
| 2022-12-23 | 1.670 | 1.670 | 1.600 | 1.636 | 1.636 | 13,719 |
| 2022-12-22 | 1.640 | 1.666 | 1.566 | 1.638 | 1.638 | 72,334 |
| 2022-12-21 | 1.602 | 1.686 | 1.600 | 1.678 | 1.678 | 218,446 |
| 2022-12-20 | 1.700 | 1.700 | 1.580 | 1.678 | 1.678 | 286,404 |
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.