Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.790	1.850	1.710	1.745	1.745	429,527
2025-05-13	1.800	1.800	1.665	1.720	1.720	170,428
2025-05-12	1.830	1.830	1.625	1.760	1.760	252,471
2025-05-09	1.820	1.820	1.600	1.600	1.600	1,089,895
2025-05-08	1.860	1.860	1.700	1.800	1.800	433,670
2025-05-07	2.080	2.100	1.800	1.860	1.860	475,199
2025-05-06	1.920	2.000	1.920	1.980	1.980	62,229
2025-05-05	1.920	2.180	1.920	2.080	2.080	8,802
2025-05-02	2.020	2.100	1.900	2.100	2.100	253,927
2025-04-30	1.980	2.200	1.980	2.160	2.160	77,972
2025-04-29	2.000	2.110	1.975	1.975	1.975	81,360
2025-04-28	2.010	2.010	1.930	2.000	2.000	63,137
2025-04-25	1.950	2.010	1.945	2.010	2.010	92,939
2025-04-24	1.995	1.995	1.940	1.945	1.945	32,677
2025-04-23	1.985	1.995	1.930	1.995	1.995	75,397
2025-04-22	1.900	1.975	1.900	1.975	1.975	7,214
2025-04-16	1.980	2.090	1.980	1.980	1.980	24,599
2025-04-15	1.965	2.080	1.925	1.960	1.960	93,130
2025-04-14	1.950	1.995	1.875	1.990	1.990	120,695
2025-04-11	1.925	1.995	1.920	1.965	1.965	70,855
2025-04-10	1.920	1.980	1.885	1.885	1.885	41,989
2025-04-09	2.000	2.000	1.880	1.880	1.880	66,933
2025-04-08	1.995	2.080	1.955	2.000	2.000	31,082
2025-04-07	1.700	2.000	1.665	1.920	1.920	216,190
2025-04-04	1.900	1.950	1.608	1.700	1.700	187,723
2025-04-03	1.980	1.980	1.940	1.966	1.966	92,802
2025-04-02	1.998	2.010	1.998	2.000	2.000	55,936
2025-04-01	2.100	2.100	1.904	2.010	2.010	82,698
2025-03-31	2.000	2.000	1.960	1.980	1.980	65,855
2025-03-28	2.045	2.045	1.954	2.040	2.040	105,826
2025-03-27	1.950	2.045	1.950	2.045	2.045	4,131
2025-03-26	1.964	2.070	1.964	2.070	2.070	52,482
2025-03-25	2.100	2.160	1.990	2.095	2.095	244,520
2025-03-24	1.990	2.000	1.978	1.978	1.978	18,208
2025-03-21	1.950	1.998	1.950	1.998	1.998	139,090
2025-03-20	1.950	2.030	1.950	1.970	1.970	226,928
2025-03-19	2.000	2.030	1.978	1.978	1.978	65,089
2025-03-18	1.966	2.065	1.966	2.035	2.035	65,715
2025-03-17	2.095	2.095	1.950	2.045	2.045	122,235
2025-03-14	2.100	2.100	2.000	2.005	2.005	42,522
2025-03-13	2.090	2.090	1.958	2.070	2.070	19,600
2025-03-12	1.880	2.085	1.880	2.085	2.085	57,326
2025-03-11	2.050	2.095	2.010	2.095	2.095	45,675
2025-03-10	2.200	2.200	2.070	2.070	2.070	141,990
2025-03-07	1.920	2.195	1.920	2.120	2.120	207,937
2025-03-06	2.010	2.040	1.992	2.000	2.000	87,503
2025-03-05	1.962	2.090	1.962	2.040	2.040	68,426
2025-03-04	2.080	2.115	1.952	2.115	2.115	29,280
2025-03-03	1.950	2.140	1.950	2.140	2.140	91,471
2025-02-28	2.025	2.080	2.000	2.025	2.025	81,167
2025-02-27	2.065	2.125	2.030	2.095	2.095	118,505
2025-02-26	2.065	2.180	2.065	2.180	2.180	2,000
2025-02-25	2.085	2.100	2.060	2.060	2.060	32,753
2025-02-24	2.150	2.150	2.060	2.070	2.070	96,551
2025-02-21	2.105	2.150	2.100	2.125	2.125	30,709
2025-02-20	2.090	2.220	2.090	2.220	2.220	113,597
2025-02-19	2.125	2.125	2.080	2.105	2.105	87,494
2025-02-18	2.165	2.180	2.120	2.120	2.120	82,640
2025-02-17	2.080	2.260	2.080	2.175	2.175	72,072
2025-02-14	2.075	2.165	2.060	2.160	2.160	47,354

← NewerPage 7 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.