Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.320	2.590	2.320	2.415	2.415	2,401,367
2022-07-04	2.150	2.400	2.150	2.290	2.290	1,628,392
2022-07-01	2.160	2.160	1.952	2.000	2.000	235,685
2022-06-30	2.200	2.220	2.015	2.090	2.090	277,620
2022-06-29	2.190	2.190	1.962	2.130	2.130	321,228
2022-06-28	2.010	2.145	1.954	2.025	2.025	444,884
2022-06-27	1.860	2.025	1.860	2.000	2.000	171,722
2022-06-24	2.000	2.075	1.840	1.940	1.940	106,922
2022-06-23	1.950	2.080	1.950	1.982	1.982	199,986
2022-06-22	2.115	2.140	2.000	2.065	2.065	375,800
2022-06-21	2.175	2.175	2.110	2.145	2.145	66,273
2022-06-20	2.100	2.175	2.040	2.100	2.100	134,461
2022-06-17	2.050	2.145	2.010	2.115	2.115	313,431
2022-06-16	2.050	2.050	1.852	1.950	1.950	506,514
2022-06-15	2.000	2.040	1.960	1.998	1.998	376,114
2022-06-14	2.010	2.115	1.970	2.020	2.020	572,567
2022-06-13	2.220	2.220	2.020	2.085	2.085	693,234
2022-06-10	2.380	2.380	2.225	2.300	2.300	537,061
2022-06-09	2.325	2.420	2.310	2.365	2.365	677,684
2022-06-08	2.500	2.580	2.225	2.325	2.325	1,516,606
2022-06-07	2.600	2.745	2.420	2.435	2.435	1,219,430
2022-06-03	2.780	2.895	2.550	2.650	2.650	1,253,822
2022-06-02	2.400	2.840	2.400	2.750	2.750	3,442,937
2022-06-01	2.200	2.550	2.200	2.410	2.410	1,957,521
2022-05-31	2.180	2.325	2.130	2.200	2.200	895,221
2022-05-30	2.480	2.480	2.120	2.180	2.180	1,571,442
2022-05-27	2.200	2.495	2.200	2.330	2.330	3,022,436
2022-05-25	2.050	2.230	2.050	2.200	2.200	1,362,554
2022-05-24	1.992	2.120	1.992	2.065	2.065	483,921
2022-05-23	2.035	2.165	1.988	2.090	2.090	1,048,279
2022-05-20	2.180	2.250	1.890	1.988	1.988	2,694,110
2022-05-19	2.020	2.085	1.900	2.035	2.035	1,125,631
2022-05-18	1.900	2.270	1.890	2.100	2.100	4,206,782
2022-05-16	1.690	1.858	1.548	1.830	1.830	365,061
2022-05-13	1.660	1.746	1.532	1.668	1.668	175,691
2022-05-12	1.600	1.692	1.502	1.650	1.650	251,225
2022-05-11	1.650	1.728	1.518	1.600	1.600	435,747
2022-05-10	1.700	1.730	1.492	1.600	1.600	584,217
2022-05-09	1.742	1.830	1.660	1.788	1.788	491,809
2022-05-06	1.900	1.900	1.710	1.844	1.844	271,730
2022-05-05	1.800	1.900	1.750	1.900	1.900	300,991
2022-05-04	1.782	1.878	1.770	1.800	1.800	307,550
2022-05-03	1.810	1.810	1.720	1.752	1.752	13,524
2022-05-02	1.796	1.798	1.660	1.780	1.780	51,497
2022-04-29	1.648	1.880	1.624	1.800	1.800	525,192
2022-04-28	1.652	1.742	1.652	1.728	1.728	47,848
2022-04-27	1.760	1.898	1.650	1.750	1.750	464,372
2022-04-26	1.796	1.898	1.762	1.762	1.762	371,025
2022-04-25	1.850	1.850	1.700	1.796	1.796	254,566
2022-04-22	1.900	1.900	1.852	1.890	1.890	141,833
2022-04-21	1.990	1.990	1.920	1.930	1.930	81,414
2022-04-20	1.860	1.940	1.850	1.924	1.924	171,155
2022-04-19	1.850	1.960	1.850	1.884	1.884	437,826
2022-04-13	1.990	2.000	1.900	1.960	1.960	351,118
2022-04-12	1.992	2.005	1.930	2.000	2.000	218,959
2022-04-11	1.830	2.000	1.830	1.900	1.900	680,135
2022-04-08	1.820	2.065	1.748	1.826	1.826	1,831,073
2022-04-07	1.720	1.810	1.708	1.798	1.798	247,030
2022-04-06	1.800	1.820	1.710	1.720	1.720	606,846
2022-04-05	1.620	1.820	1.620	1.792	1.792	644,595

← NewerPage 19 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.