Voim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.302 | 1.386 | 1.246 | 1.246 | 1.246 | 235,224 |
| 2022-01-07 | 1.350 | 1.438 | 1.308 | 1.360 | 1.360 | 247,084 |
| 2022-01-06 | 1.400 | 1.412 | 1.350 | 1.380 | 1.380 | 236,781 |
| 2022-01-05 | 1.400 | 1.478 | 1.312 | 1.418 | 1.418 | 382,730 |
| 2022-01-04 | 1.250 | 1.498 | 1.236 | 1.394 | 1.394 | 1,040,959 |
| 2022-01-03 | 1.280 | 1.296 | 1.220 | 1.290 | 1.290 | 187,301 |
| 2021-12-30 | 1.202 | 1.228 | 1.182 | 1.192 | 1.192 | 188,992 |
| 2021-12-29 | 1.212 | 1.244 | 1.210 | 1.220 | 1.220 | 97,575 |
| 2021-12-28 | 1.228 | 1.270 | 1.198 | 1.240 | 1.240 | 318,665 |
| 2021-12-27 | 1.210 | 1.266 | 1.210 | 1.260 | 1.260 | 207,396 |
| 2021-12-23 | 1.214 | 1.278 | 1.200 | 1.278 | 1.278 | 44,453 |
| 2021-12-22 | 1.230 | 1.250 | 1.180 | 1.230 | 1.230 | 66,158 |
| 2021-12-21 | 1.238 | 1.260 | 1.214 | 1.230 | 1.230 | 154,585 |
| 2021-12-20 | 1.200 | 1.250 | 1.200 | 1.248 | 1.248 | 103,930 |
| 2021-12-17 | 1.252 | 1.280 | 1.200 | 1.268 | 1.268 | 213,352 |
| 2021-12-16 | 1.222 | 1.294 | 1.222 | 1.280 | 1.280 | 108,421 |
| 2021-12-15 | 1.240 | 1.304 | 1.230 | 1.260 | 1.260 | 220,289 |
| 2021-12-14 | 1.250 | 1.298 | 1.220 | 1.240 | 1.240 | 109,044 |
| 2021-12-13 | 1.318 | 1.318 | 1.250 | 1.298 | 1.298 | 131,042 |
| 2021-12-10 | 1.292 | 1.318 | 1.280 | 1.316 | 1.316 | 16,887 |
| 2021-12-09 | 1.298 | 1.340 | 1.282 | 1.310 | 1.310 | 306,193 |
| 2021-12-08 | 1.282 | 1.298 | 1.262 | 1.298 | 1.298 | 103,148 |
| 2021-12-07 | 1.276 | 1.310 | 1.228 | 1.308 | 1.308 | 512,159 |
| 2021-12-06 | 1.280 | 1.290 | 1.222 | 1.268 | 1.268 | 235,417 |
| 2021-12-03 | 1.200 | 1.280 | 1.160 | 1.260 | 1.260 | 381,728 |
| 2021-12-02 | 1.250 | 1.282 | 1.152 | 1.218 | 1.218 | 271,955 |
| 2021-12-01 | 1.268 | 1.284 | 1.230 | 1.270 | 1.270 | 87,430 |
| 2021-11-30 | 1.222 | 1.300 | 1.220 | 1.260 | 1.260 | 94,113 |
| 2021-11-29 | 1.314 | 1.314 | 1.260 | 1.274 | 1.274 | 177,197 |
| 2021-11-26 | 1.322 | 1.346 | 1.216 | 1.298 | 1.298 | 105,771 |
| 2021-11-25 | 1.344 | 1.398 | 1.312 | 1.326 | 1.326 | 73,364 |
| 2021-11-24 | 1.320 | 1.346 | 1.310 | 1.314 | 1.314 | 118,104 |
| 2021-11-23 | 1.340 | 1.340 | 1.300 | 1.330 | 1.330 | 190,467 |
| 2021-11-22 | 1.340 | 1.382 | 1.340 | 1.340 | 1.340 | 57,735 |
| 2021-11-19 | 1.352 | 1.408 | 1.340 | 1.340 | 1.340 | 259,746 |
| 2021-11-18 | 1.350 | 1.362 | 1.350 | 1.352 | 1.352 | 78,310 |
| 2021-11-17 | 1.408 | 1.410 | 1.350 | 1.352 | 1.352 | 81,026 |
| 2021-11-16 | 1.496 | 1.496 | 1.340 | 1.388 | 1.388 | 171,081 |
| 2021-11-15 | 1.530 | 1.530 | 1.400 | 1.438 | 1.438 | 198,587 |
| 2021-11-12 | 1.596 | 1.596 | 1.452 | 1.494 | 1.494 | 281,291 |
| 2021-11-11 | 1.462 | 1.698 | 1.414 | 1.452 | 1.452 | 1,577,860 |
| 2021-11-10 | 1.400 | 1.412 | 1.376 | 1.410 | 1.410 | 71,745 |
| 2021-11-09 | 1.400 | 1.420 | 1.354 | 1.360 | 1.360 | 102,622 |
| 2021-11-08 | 1.470 | 1.470 | 1.342 | 1.408 | 1.408 | 16,543 |
| 2021-11-05 | 1.480 | 1.480 | 1.400 | 1.416 | 1.416 | 100,266 |
| 2021-11-04 | 1.402 | 1.480 | 1.360 | 1.478 | 1.478 | 96,092 |
| 2021-11-03 | 1.446 | 1.446 | 1.402 | 1.404 | 1.404 | 42,454 |
| 2021-11-02 | 1.374 | 1.416 | 1.372 | 1.394 | 1.394 | 11,115 |
| 2021-11-01 | 1.344 | 1.420 | 1.344 | 1.410 | 1.410 | 235,452 |
| 2021-10-29 | 1.300 | 1.386 | 1.298 | 1.386 | 1.386 | 158,904 |
| 2021-10-28 | 1.340 | 1.390 | 1.300 | 1.390 | 1.390 | 199,574 |
| 2021-10-27 | 1.396 | 1.420 | 1.280 | 1.398 | 1.398 | 198,061 |
| 2021-10-26 | 1.378 | 1.438 | 1.352 | 1.400 | 1.400 | 84,253 |
| 2021-10-25 | 1.390 | 1.440 | 1.276 | 1.418 | 1.418 | 136,269 |
| 2021-10-22 | 1.390 | 1.400 | 1.360 | 1.398 | 1.398 | 75,457 |
| 2021-10-21 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 4,655 |
| 2021-10-20 | 1.490 | 1.490 | 1.364 | 1.410 | 1.410 | 94,549 |
← NewerPage 21 of 21 · 1,257 trading days
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.