Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.780	1.780	1.602	1.698	1.698	220,916
2022-09-27	1.784	1.898	1.780	1.802	1.802	23,332
2022-09-26	1.790	1.938	1.740	1.848	1.848	197,826
2022-09-23	1.900	1.900	1.740	1.848	1.848	239,200
2022-09-22	1.874	1.994	1.874	1.960	1.960	101,293
2022-09-21	1.912	2.080	1.910	2.060	2.060	46,414
2022-09-20	1.950	1.950	1.828	1.882	1.882	109,848
2022-09-19	2.000	2.000	1.900	1.920	1.920	233,387
2022-09-16	2.095	2.095	2.000	2.020	2.020	107,095
2022-09-15	2.120	2.120	2.020	2.095	2.095	104,735
2022-09-14	2.140	2.140	2.020	2.120	2.120	54,145
2022-09-13	2.010	2.110	2.005	2.110	2.110	195,076
2022-09-12	2.005	2.100	2.005	2.055	2.055	88,503
2022-09-09	1.992	2.015	1.950	2.005	2.005	69,690
2022-09-08	1.950	1.998	1.926	1.996	1.996	1,046,375
2022-09-07	1.920	2.045	1.920	1.950	1.950	173,446
2022-09-06	2.000	2.100	1.962	2.000	2.000	167,142
2022-09-05	2.025	2.100	1.998	2.020	2.020	86,588
2022-09-02	1.970	2.110	1.970	2.035	2.035	147,631
2022-09-01	2.110	2.110	2.000	2.050	2.050	108,926
2022-08-31	2.160	2.160	2.010	2.010	2.010	135,635
2022-08-30	2.200	2.210	2.050	2.160	2.160	330,348
2022-08-29	2.170	2.245	2.055	2.160	2.160	183,054
2022-08-26	2.150	2.265	2.150	2.170	2.170	231,885
2022-08-25	2.205	2.270	2.190	2.190	2.190	120,916
2022-08-24	2.210	2.250	2.185	2.250	2.250	380,021
2022-08-23	2.105	2.270	2.065	2.220	2.220	740,933
2022-08-22	2.000	2.130	2.000	2.100	2.100	205,921
2022-08-19	2.130	2.160	2.080	2.080	2.080	348,544
2022-08-18	1.982	2.180	1.982	2.080	2.080	653,650
2022-08-17	1.930	2.020	1.930	2.020	2.020	164,811
2022-08-16	1.980	2.015	1.980	2.000	2.000	43,741
2022-08-15	2.020	2.020	1.976	2.020	2.020	123,290
2022-08-12	2.040	2.045	1.996	2.020	2.020	305,588
2022-08-11	2.020	2.040	1.986	2.040	2.040	142,637
2022-08-10	2.015	2.075	1.962	2.075	2.075	103,552
2022-08-09	1.988	2.085	1.950	2.085	2.085	185,612
2022-08-08	2.035	2.035	1.978	2.030	2.030	216,300
2022-08-05	2.030	2.030	1.964	1.982	1.982	27,742
2022-08-04	2.080	2.080	1.970	2.040	2.040	234,278
2022-08-03	1.966	2.070	1.966	2.050	2.050	286,269
2022-08-02	2.035	2.035	1.970	1.970	1.970	27,405
2022-08-01	1.968	2.100	1.968	2.040	2.040	283,292
2022-07-29	2.095	2.095	1.970	2.040	2.040	49,845
2022-07-28	2.075	2.120	1.968	1.968	1.968	514,263
2022-07-27	2.050	2.095	2.025	2.075	2.075	72,513
2022-07-26	1.954	2.095	1.954	2.040	2.040	342,405
2022-07-25	2.025	2.045	1.904	1.944	1.944	241,871
2022-07-22	1.930	2.025	1.928	2.000	2.000	126,305
2022-07-21	2.035	2.035	1.934	1.934	1.934	181,255
2022-07-20	2.060	2.070	1.990	2.035	2.035	132,132
2022-07-19	2.040	2.065	1.962	2.045	2.045	109,575
2022-07-18	2.000	2.035	1.918	2.035	2.035	102,330
2022-07-15	1.970	2.050	1.900	1.950	1.950	757,170
2022-07-14	2.150	2.150	1.920	1.990	1.990	508,575
2022-07-13	2.000	2.100	1.972	2.100	2.100	249,913
2022-07-12	2.170	2.240	2.000	2.025	2.025	741,559
2022-07-11	2.180	2.395	2.135	2.190	2.190	415,117
2022-07-08	2.300	2.370	2.165	2.290	2.290	509,874
2022-07-07	2.180	2.435	2.180	2.360	2.360	419,358

← NewerPage 18 of 22 · 1,262 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.