Voim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.130 | 1.150 | 1.090 | 1.140 | 1.140 | 56,012 |
| 2025-10-30 | 1.095 | 1.145 | 1.095 | 1.140 | 1.140 | 76,197 |
| 2025-10-29 | 1.080 | 1.150 | 1.080 | 1.115 | 1.115 | 60,106 |
| 2025-10-28 | 1.150 | 1.150 | 1.080 | 1.080 | 1.080 | 64,157 |
| 2025-10-27 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 9,144 |
| 2025-10-24 | 1.090 | 1.130 | 1.090 | 1.125 | 1.125 | 26,023 |
| 2025-10-23 | 1.150 | 1.150 | 1.085 | 1.105 | 1.105 | 75,036 |
| 2025-10-22 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 9,544 |
| 2025-10-21 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 4,504 |
| 2025-10-20 | 1.115 | 1.125 | 1.115 | 1.115 | 1.115 | 104,014 |
| 2025-10-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 170,160 |
| 2025-10-16 | 1.175 | 1.175 | 1.110 | 1.125 | 1.125 | 256,261 |
| 2025-10-15 | 1.075 | 1.140 | 1.075 | 1.140 | 1.140 | 100,121 |
| 2025-10-14 | 1.110 | 1.110 | 1.075 | 1.075 | 1.075 | 65,795 |
| 2025-10-13 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 17,915 |
| 2025-10-10 | 1.170 | 1.170 | 1.095 | 1.100 | 1.100 | 118,346 |
| 2025-10-09 | 1.090 | 1.200 | 1.090 | 1.140 | 1.140 | 66,290 |
| 2025-10-08 | 1.230 | 1.230 | 1.005 | 1.110 | 1.110 | 747,718 |
| 2025-10-07 | 1.230 | 1.305 | 1.230 | 1.305 | 1.305 | 75,946 |
| 2025-10-06 | 1.320 | 1.390 | 1.250 | 1.285 | 1.285 | 86,927 |
| 2025-10-03 | 1.275 | 1.330 | 1.230 | 1.330 | 1.330 | 65,020 |
| 2025-10-02 | 1.315 | 1.425 | 1.295 | 1.295 | 1.295 | 101,696 |
| 2025-10-01 | 1.345 | 1.345 | 1.315 | 1.340 | 1.340 | 54,093 |
| 2025-09-30 | 1.395 | 1.395 | 1.320 | 1.350 | 1.350 | 85,677 |
| 2025-09-29 | 1.345 | 1.345 | 1.295 | 1.300 | 1.300 | 2,556 |
| 2025-09-26 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 58,363 |
| 2025-09-25 | 1.325 | 1.390 | 1.300 | 1.360 | 1.360 | 123,010 |
| 2025-09-24 | 1.310 | 1.350 | 1.270 | 1.350 | 1.350 | 82,355 |
| 2025-09-23 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 179,865 |
| 2025-09-22 | 1.305 | 1.425 | 1.305 | 1.340 | 1.340 | 69,419 |
| 2025-09-19 | 1.300 | 1.420 | 1.300 | 1.395 | 1.395 | 56,110 |
| 2025-09-18 | 1.300 | 1.420 | 1.250 | 1.350 | 1.350 | 167,875 |
| 2025-09-17 | 1.340 | 1.360 | 1.300 | 1.350 | 1.350 | 95,957 |
| 2025-09-16 | 1.350 | 1.370 | 1.340 | 1.340 | 1.340 | 45,789 |
| 2025-09-15 | 1.380 | 1.395 | 1.320 | 1.385 | 1.385 | 174,675 |
| 2025-09-12 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 1,000 |
| 2025-09-11 | 1.325 | 1.440 | 1.325 | 1.425 | 1.425 | 2,163 |
| 2025-09-10 | 1.415 | 1.455 | 1.400 | 1.455 | 1.455 | 15,727 |
| 2025-09-09 | 1.450 | 1.455 | 1.400 | 1.455 | 1.455 | 69,932 |
| 2025-09-08 | 1.405 | 1.455 | 1.365 | 1.455 | 1.455 | 208,748 |
| 2025-09-05 | 1.400 | 1.425 | 1.390 | 1.405 | 1.405 | 10,875 |
| 2025-09-04 | 1.415 | 1.430 | 1.370 | 1.400 | 1.400 | 41,456 |
| 2025-09-03 | 1.320 | 1.420 | 1.320 | 1.395 | 1.395 | 64,977 |
| 2025-09-02 | 1.390 | 1.430 | 1.345 | 1.430 | 1.430 | 353,237 |
| 2025-09-01 | 1.455 | 1.455 | 1.345 | 1.385 | 1.385 | 136,106 |
| 2025-08-29 | 1.400 | 1.480 | 1.400 | 1.455 | 1.455 | 245,449 |
| 2025-08-28 | 1.400 | 1.495 | 1.400 | 1.450 | 1.450 | 408,561 |
| 2025-08-27 | 1.495 | 1.540 | 1.480 | 1.500 | 1.500 | 499,893 |
| 2025-08-26 | 1.540 | 1.570 | 1.480 | 1.505 | 1.505 | 358,426 |
| 2025-08-25 | 1.550 | 1.605 | 1.540 | 1.540 | 1.540 | 70,515 |
| 2025-08-22 | 1.545 | 1.615 | 1.530 | 1.615 | 1.615 | 82,928 |
| 2025-08-21 | 1.650 | 1.650 | 1.530 | 1.615 | 1.615 | 105,095 |
| 2025-08-20 | 1.590 | 1.645 | 1.590 | 1.590 | 1.590 | 81,169 |
| 2025-08-19 | 1.600 | 1.600 | 1.540 | 1.590 | 1.590 | 362,772 |
| 2025-08-18 | 1.600 | 1.655 | 1.580 | 1.620 | 1.620 | 91,557 |
| 2025-08-15 | 1.600 | 1.600 | 1.560 | 1.565 | 1.565 | 145,671 |
| 2025-08-14 | 1.540 | 1.620 | 1.540 | 1.570 | 1.570 | 436,173 |
| 2025-08-13 | 1.900 | 1.900 | 1.520 | 1.600 | 1.600 | 2,056,361 |
| 2025-08-12 | 1.965 | 2.000 | 1.965 | 1.970 | 1.970 | 40,194 |
| 2025-08-11 | 2.000 | 2.040 | 1.925 | 2.000 | 2.000 | 27,289 |
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.