Voim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1.720 | 1.720 | 1.620 | 1.624 | 1.624 | 707,638 |
| 2022-04-01 | 1.692 | 1.800 | 1.684 | 1.720 | 1.720 | 912,089 |
| 2022-03-31 | 1.700 | 1.812 | 1.690 | 1.748 | 1.748 | 362,979 |
| 2022-03-30 | 1.780 | 1.780 | 1.702 | 1.750 | 1.750 | 127,145 |
| 2022-03-29 | 1.770 | 1.850 | 1.720 | 1.780 | 1.780 | 772,999 |
| 2022-03-28 | 1.720 | 1.838 | 1.616 | 1.838 | 1.838 | 671,264 |
| 2022-03-25 | 1.820 | 1.898 | 1.608 | 1.720 | 1.720 | 888,603 |
| 2022-03-24 | 1.730 | 1.834 | 1.570 | 1.820 | 1.820 | 1,256,390 |
| 2022-03-23 | 1.760 | 1.760 | 1.600 | 1.642 | 1.642 | 855,980 |
| 2022-03-22 | 1.500 | 1.800 | 1.470 | 1.724 | 1.724 | 2,235,065 |
| 2022-03-21 | 1.370 | 1.588 | 1.370 | 1.500 | 1.500 | 496,852 |
| 2022-03-18 | 1.430 | 1.620 | 1.400 | 1.408 | 1.408 | 494,118 |
| 2022-03-17 | 1.370 | 1.438 | 1.370 | 1.400 | 1.400 | 252,191 |
| 2022-03-16 | 1.452 | 1.486 | 1.372 | 1.400 | 1.400 | 85,896 |
| 2022-03-15 | 1.452 | 1.498 | 1.390 | 1.390 | 1.390 | 277,071 |
| 2022-03-14 | 1.320 | 1.736 | 1.320 | 1.452 | 1.452 | 702,784 |
| 2022-03-11 | 1.408 | 1.470 | 1.400 | 1.402 | 1.402 | 217,748 |
| 2022-03-10 | 1.420 | 1.622 | 1.420 | 1.460 | 1.460 | 768,848 |
| 2022-03-09 | 1.700 | 1.700 | 1.424 | 1.580 | 1.580 | 1,315,500 |
| 2022-03-08 | 1.900 | 1.900 | 1.534 | 1.636 | 1.636 | 1,151,446 |
| 2022-03-07 | 1.710 | 1.980 | 1.560 | 1.748 | 1.748 | 2,852,060 |
| 2022-03-04 | 1.300 | 1.680 | 1.250 | 1.644 | 1.644 | 1,432,769 |
| 2022-03-03 | 1.394 | 1.394 | 1.240 | 1.344 | 1.344 | 386,461 |
| 2022-03-02 | 1.160 | 1.460 | 1.160 | 1.348 | 1.348 | 542,288 |
| 2022-03-01 | 1.112 | 1.156 | 1.112 | 1.150 | 1.150 | 9,321 |
| 2022-02-28 | 1.250 | 1.250 | 1.092 | 1.144 | 1.144 | 71,873 |
| 2022-02-25 | 1.084 | 1.198 | 1.084 | 1.198 | 1.198 | 14,447 |
| 2022-02-24 | 1.218 | 1.218 | 1.048 | 1.200 | 1.200 | 249,253 |
| 2022-02-23 | 1.218 | 1.218 | 1.094 | 1.170 | 1.170 | 126,246 |
| 2022-02-22 | 1.130 | 1.218 | 1.096 | 1.218 | 1.218 | 42,081 |
| 2022-02-21 | 1.218 | 1.218 | 1.130 | 1.188 | 1.188 | 21,019 |
| 2022-02-18 | 1.170 | 1.244 | 1.160 | 1.244 | 1.244 | 83,303 |
| 2022-02-17 | 1.194 | 1.248 | 1.174 | 1.230 | 1.230 | 36,599 |
| 2022-02-16 | 1.150 | 1.248 | 1.134 | 1.246 | 1.246 | 84,610 |
| 2022-02-15 | 1.150 | 1.186 | 1.100 | 1.186 | 1.186 | 115,656 |
| 2022-02-14 | 1.170 | 1.170 | 1.130 | 1.148 | 1.148 | 177,998 |
| 2022-02-11 | 1.194 | 1.230 | 1.160 | 1.228 | 1.228 | 97,125 |
| 2022-02-10 | 1.230 | 1.308 | 1.200 | 1.250 | 1.250 | 234,684 |
| 2022-02-09 | 1.226 | 1.270 | 1.202 | 1.266 | 1.266 | 5,563 |
| 2022-02-08 | 1.162 | 1.290 | 1.162 | 1.226 | 1.226 | 159,426 |
| 2022-02-07 | 1.308 | 1.308 | 1.200 | 1.250 | 1.250 | 244,353 |
| 2022-02-04 | 1.184 | 1.258 | 1.142 | 1.258 | 1.258 | 398,971 |
| 2022-02-03 | 1.288 | 1.288 | 1.182 | 1.200 | 1.200 | 191,479 |
| 2022-02-02 | 1.220 | 1.220 | 1.108 | 1.218 | 1.218 | 428,156 |
| 2022-02-01 | 1.090 | 1.140 | 1.072 | 1.106 | 1.106 | 399,099 |
| 2022-01-31 | 1.100 | 1.100 | 1.050 | 1.088 | 1.088 | 108,343 |
| 2022-01-28 | 1.080 | 1.100 | 1.022 | 1.036 | 1.036 | 506,299 |
| 2022-01-27 | 1.190 | 1.212 | 1.018 | 1.024 | 1.024 | 959,740 |
| 2022-01-26 | 1.202 | 1.270 | 1.202 | 1.254 | 1.254 | 100,433 |
| 2022-01-25 | 1.238 | 1.238 | 1.176 | 1.198 | 1.198 | 110,901 |
| 2022-01-24 | 1.280 | 1.346 | 1.158 | 1.238 | 1.238 | 219,367 |
| 2022-01-21 | 1.350 | 1.350 | 1.268 | 1.270 | 1.270 | 310,159 |
| 2022-01-20 | 1.322 | 1.348 | 1.300 | 1.348 | 1.348 | 43,400 |
| 2022-01-19 | 1.316 | 1.376 | 1.250 | 1.306 | 1.306 | 396,131 |
| 2022-01-18 | 1.326 | 1.400 | 1.320 | 1.380 | 1.380 | 461,417 |
| 2022-01-17 | 1.352 | 1.422 | 1.300 | 1.380 | 1.380 | 384,626 |
| 2022-01-14 | 1.400 | 1.400 | 1.302 | 1.368 | 1.368 | 347,191 |
| 2022-01-13 | 1.350 | 1.420 | 1.328 | 1.400 | 1.400 | 327,508 |
| 2022-01-12 | 1.300 | 1.380 | 1.250 | 1.350 | 1.350 | 409,939 |
| 2022-01-11 | 1.310 | 1.310 | 1.214 | 1.298 | 1.298 | 183,600 |
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.