Voim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.950 | 2.080 | 1.900 | 2.000 | 2.000 | 142,749 |
| 2025-08-07 | 1.940 | 1.945 | 1.895 | 1.945 | 1.945 | 43,559 |
| 2025-08-06 | 1.890 | 1.945 | 1.890 | 1.900 | 1.900 | 7,792 |
| 2025-08-05 | 1.950 | 1.950 | 1.895 | 1.895 | 1.895 | 17,537 |
| 2025-08-04 | 1.860 | 1.945 | 1.860 | 1.935 | 1.935 | 23,320 |
| 2025-08-01 | 1.925 | 1.930 | 1.860 | 1.860 | 1.860 | 33,926 |
| 2025-07-31 | 1.935 | 1.935 | 1.860 | 1.925 | 1.925 | 33,072 |
| 2025-07-30 | 1.920 | 1.925 | 1.920 | 1.925 | 1.925 | 5,213 |
| 2025-07-29 | 1.810 | 1.920 | 1.810 | 1.875 | 1.875 | 8,532 |
| 2025-07-28 | 1.810 | 1.950 | 1.810 | 1.950 | 1.950 | 2,851 |
| 2025-07-25 | 1.920 | 1.920 | 1.850 | 1.905 | 1.905 | 28,999 |
| 2025-07-24 | 1.850 | 1.945 | 1.845 | 1.920 | 1.920 | 43,831 |
| 2025-07-23 | 1.950 | 1.950 | 1.850 | 1.850 | 1.850 | 14,524 |
| 2025-07-22 | 1.810 | 1.950 | 1.810 | 1.900 | 1.900 | 66,409 |
| 2025-07-21 | 1.870 | 1.920 | 1.870 | 1.870 | 1.870 | 7,768 |
| 2025-07-18 | 1.870 | 1.925 | 1.870 | 1.870 | 1.870 | 25,323 |
| 2025-07-17 | 1.845 | 1.920 | 1.845 | 1.920 | 1.920 | 26,610 |
| 2025-07-16 | 1.950 | 1.950 | 1.840 | 1.840 | 1.840 | 46,177 |
| 2025-07-15 | 1.815 | 1.950 | 1.815 | 1.950 | 1.950 | 47,839 |
| 2025-07-14 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 100,802 |
| 2025-07-11 | 1.990 | 1.990 | 1.905 | 1.905 | 1.905 | 1,156 |
| 2025-07-10 | 1.925 | 1.965 | 1.905 | 1.905 | 1.905 | 38,914 |
| 2025-07-09 | 1.945 | 1.945 | 1.900 | 1.910 | 1.910 | 28,357 |
| 2025-07-08 | 1.915 | 1.990 | 1.880 | 1.990 | 1.990 | 178,190 |
| 2025-07-07 | 1.925 | 1.950 | 1.885 | 1.885 | 1.885 | 48,612 |
| 2025-07-04 | 1.930 | 1.990 | 1.880 | 1.990 | 1.990 | 133,108 |
| 2025-07-03 | 2.000 | 2.000 | 1.925 | 1.950 | 1.950 | 23,934 |
| 2025-07-02 | 2.000 | 2.000 | 1.950 | 1.970 | 1.970 | 173,292 |
| 2025-07-01 | 2.160 | 2.160 | 1.950 | 1.995 | 1.995 | 348,205 |
| 2025-06-30 | 1.950 | 2.160 | 1.935 | 2.160 | 2.160 | 74,946 |
| 2025-06-27 | 1.960 | 1.995 | 1.920 | 1.950 | 1.950 | 90,997 |
| 2025-06-26 | 1.920 | 2.050 | 1.900 | 2.050 | 2.050 | 121,484 |
| 2025-06-25 | 1.985 | 2.040 | 1.915 | 2.000 | 2.000 | 135,950 |
| 2025-06-24 | 1.920 | 1.990 | 1.885 | 1.980 | 1.980 | 120,576 |
| 2025-06-23 | 2.000 | 2.000 | 1.930 | 1.955 | 1.955 | 108,371 |
| 2025-06-20 | 2.000 | 2.100 | 1.985 | 2.030 | 2.030 | 362,067 |
| 2025-06-19 | 2.000 | 2.150 | 1.875 | 1.875 | 1.875 | 351,200 |
| 2025-06-18 | 1.750 | 1.995 | 1.750 | 1.920 | 1.920 | 450,661 |
| 2025-06-17 | 1.720 | 1.770 | 1.720 | 1.740 | 1.740 | 73,965 |
| 2025-06-16 | 1.770 | 1.790 | 1.735 | 1.755 | 1.755 | 144,097 |
| 2025-06-13 | 1.870 | 1.870 | 1.795 | 1.795 | 1.795 | 143,060 |
| 2025-06-12 | 1.865 | 1.890 | 1.765 | 1.815 | 1.815 | 185,113 |
| 2025-06-11 | 1.830 | 1.835 | 1.800 | 1.825 | 1.825 | 65,376 |
| 2025-06-10 | 1.760 | 1.850 | 1.760 | 1.850 | 1.850 | 61,646 |
| 2025-06-06 | 1.700 | 1.860 | 1.700 | 1.800 | 1.800 | 92,027 |
| 2025-06-05 | 1.800 | 1.870 | 1.695 | 1.750 | 1.750 | 100,724 |
| 2025-06-04 | 1.730 | 1.800 | 1.695 | 1.785 | 1.785 | 135,094 |
| 2025-06-03 | 1.700 | 1.795 | 1.640 | 1.680 | 1.680 | 64,359 |
| 2025-06-02 | 1.670 | 1.700 | 1.640 | 1.700 | 1.700 | 94,336 |
| 2025-05-30 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 22,784 |
| 2025-05-28 | 1.650 | 1.685 | 1.640 | 1.685 | 1.685 | 318,790 |
| 2025-05-27 | 1.630 | 1.655 | 1.630 | 1.650 | 1.650 | 99,024 |
| 2025-05-26 | 1.665 | 1.755 | 1.635 | 1.695 | 1.695 | 328,235 |
| 2025-05-23 | 1.710 | 1.725 | 1.685 | 1.715 | 1.715 | 122,902 |
| 2025-05-22 | 1.870 | 1.870 | 1.700 | 1.710 | 1.710 | 167,486 |
| 2025-05-21 | 1.665 | 1.750 | 1.655 | 1.750 | 1.750 | 192,279 |
| 2025-05-20 | 1.720 | 1.755 | 1.680 | 1.690 | 1.690 | 163,937 |
| 2025-05-19 | 1.850 | 1.850 | 1.700 | 1.700 | 1.700 | 137,938 |
| 2025-05-16 | 1.855 | 1.870 | 1.710 | 1.770 | 1.770 | 42,385 |
| 2025-05-15 | 1.780 | 1.855 | 1.780 | 1.840 | 1.840 | 195,741 |
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.