Voim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1.700 | 1.700 | 1.580 | 1.678 | 1.678 | 286,404 |
| 2022-12-19 | 1.700 | 1.718 | 1.650 | 1.698 | 1.698 | 63,507 |
| 2022-12-16 | 1.640 | 1.658 | 1.640 | 1.650 | 1.650 | 10,630 |
| 2022-12-15 | 1.650 | 1.688 | 1.632 | 1.632 | 1.632 | 32,761 |
| 2022-12-14 | 1.602 | 1.710 | 1.602 | 1.698 | 1.698 | 20,935 |
| 2022-12-13 | 1.680 | 1.700 | 1.602 | 1.700 | 1.700 | 128,696 |
| 2022-12-12 | 1.600 | 1.694 | 1.568 | 1.694 | 1.694 | 63,357 |
| 2022-12-09 | 1.612 | 1.734 | 1.612 | 1.704 | 1.704 | 29,775 |
| 2022-12-08 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 19,605 |
| 2022-12-07 | 1.640 | 1.680 | 1.610 | 1.628 | 1.628 | 49,686 |
| 2022-12-06 | 1.618 | 1.734 | 1.618 | 1.720 | 1.720 | 33,518 |
| 2022-12-05 | 1.740 | 1.740 | 1.650 | 1.690 | 1.690 | 8,928 |
| 2022-12-02 | 1.620 | 1.740 | 1.620 | 1.740 | 1.740 | 19,015 |
| 2022-12-01 | 1.616 | 1.732 | 1.616 | 1.690 | 1.690 | 31,841 |
| 2022-11-30 | 1.698 | 1.698 | 1.552 | 1.684 | 1.684 | 80,529 |
| 2022-11-29 | 1.650 | 1.718 | 1.650 | 1.650 | 1.650 | 7,196 |
| 2022-11-28 | 1.694 | 1.694 | 1.640 | 1.646 | 1.646 | 103,053 |
| 2022-11-25 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 17,473 |
| 2022-11-24 | 1.736 | 1.736 | 1.680 | 1.680 | 1.680 | 35,619 |
| 2022-11-23 | 1.798 | 1.798 | 1.678 | 1.680 | 1.680 | 32,997 |
| 2022-11-22 | 1.674 | 1.798 | 1.674 | 1.798 | 1.798 | 14,868 |
| 2022-11-21 | 1.762 | 1.794 | 1.670 | 1.670 | 1.670 | 48,547 |
| 2022-11-18 | 1.702 | 1.748 | 1.670 | 1.728 | 1.728 | 23,981 |
| 2022-11-17 | 1.680 | 1.788 | 1.650 | 1.788 | 1.788 | 49,205 |
| 2022-11-16 | 1.700 | 1.740 | 1.690 | 1.690 | 1.690 | 39,493 |
| 2022-11-15 | 1.750 | 1.750 | 1.690 | 1.692 | 1.692 | 113,665 |
| 2022-11-14 | 1.720 | 1.798 | 1.690 | 1.730 | 1.730 | 122,474 |
| 2022-11-11 | 1.750 | 1.772 | 1.750 | 1.772 | 1.772 | 66,811 |
| 2022-11-10 | 1.740 | 1.744 | 1.700 | 1.708 | 1.708 | 76,602 |
| 2022-11-09 | 1.780 | 1.780 | 1.754 | 1.754 | 1.754 | 33,638 |
| 2022-11-08 | 1.810 | 1.888 | 1.690 | 1.790 | 1.790 | 357,325 |
| 2022-11-07 | 1.896 | 1.900 | 1.820 | 1.894 | 1.894 | 28,538 |
| 2022-11-04 | 1.900 | 1.900 | 1.808 | 1.880 | 1.880 | 109,748 |
| 2022-11-03 | 1.804 | 1.870 | 1.762 | 1.870 | 1.870 | 42,576 |
| 2022-11-02 | 1.900 | 1.900 | 1.794 | 1.804 | 1.804 | 190,984 |
| 2022-11-01 | 1.850 | 1.980 | 1.800 | 1.876 | 1.876 | 412,326 |
| 2022-10-31 | 1.770 | 1.860 | 1.770 | 1.854 | 1.854 | 89,526 |
| 2022-10-28 | 1.868 | 1.900 | 1.814 | 1.900 | 1.900 | 108,241 |
| 2022-10-27 | 1.900 | 1.944 | 1.814 | 1.900 | 1.900 | 165,825 |
| 2022-10-26 | 1.752 | 1.876 | 1.750 | 1.874 | 1.874 | 369,567 |
| 2022-10-25 | 1.850 | 1.850 | 1.710 | 1.782 | 1.782 | 35,160 |
| 2022-10-24 | 1.704 | 1.848 | 1.704 | 1.848 | 1.848 | 143,379 |
| 2022-10-21 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 31,177 |
| 2022-10-20 | 1.700 | 1.784 | 1.674 | 1.736 | 1.736 | 102,034 |
| 2022-10-19 | 1.706 | 1.782 | 1.622 | 1.748 | 1.748 | 69,155 |
| 2022-10-18 | 1.766 | 1.792 | 1.748 | 1.748 | 1.748 | 123,593 |
| 2022-10-17 | 1.740 | 1.800 | 1.700 | 1.800 | 1.800 | 142,838 |
| 2022-10-14 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 64,237 |
| 2022-10-13 | 1.786 | 1.806 | 1.718 | 1.750 | 1.750 | 203,895 |
| 2022-10-12 | 1.850 | 1.850 | 1.680 | 1.798 | 1.798 | 111,414 |
| 2022-10-11 | 1.804 | 1.886 | 1.804 | 1.878 | 1.878 | 31,250 |
| 2022-10-10 | 1.848 | 1.898 | 1.778 | 1.898 | 1.898 | 78,082 |
| 2022-10-07 | 1.820 | 1.880 | 1.778 | 1.860 | 1.860 | 111,685 |
| 2022-10-06 | 1.800 | 1.890 | 1.800 | 1.888 | 1.888 | 42,556 |
| 2022-10-05 | 1.804 | 1.900 | 1.800 | 1.900 | 1.900 | 134,972 |
| 2022-10-04 | 1.812 | 2.000 | 1.810 | 1.898 | 1.898 | 148,443 |
| 2022-10-03 | 1.700 | 1.848 | 1.700 | 1.848 | 1.848 | 66,388 |
| 2022-09-30 | 1.848 | 1.848 | 1.652 | 1.828 | 1.828 | 128,791 |
| 2022-09-29 | 1.680 | 1.836 | 1.638 | 1.732 | 1.732 | 91,354 |
| 2022-09-28 | 1.780 | 1.780 | 1.602 | 1.698 | 1.698 | 220,916 |
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.