Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.125	2.190	2.065	2.065	2.065	195,063
2025-02-12	2.290	2.290	2.115	2.160	2.160	45,422
2025-02-11	2.300	2.300	2.200	2.280	2.280	26,376
2025-02-10	2.100	2.300	2.100	2.300	2.300	201,535
2025-02-07	2.100	2.190	2.085	2.085	2.085	14,863
2025-02-06	2.195	2.195	2.120	2.120	2.120	17,524
2025-02-05	2.105	2.185	2.105	2.175	2.175	47,225
2025-02-04	2.200	2.200	2.100	2.185	2.185	125,414
2025-02-03	2.130	2.200	2.055	2.200	2.200	53,462
2025-01-31	2.150	2.165	2.100	2.145	2.145	117,028
2025-01-30	2.160	2.195	2.100	2.195	2.195	183,839
2025-01-29	2.150	2.245	2.130	2.225	2.225	86,500
2025-01-28	2.220	2.285	2.200	2.280	2.280	59,529
2025-01-27	2.200	2.295	2.170	2.290	2.290	217,513
2025-01-24	2.280	2.300	2.180	2.300	2.300	339,710
2025-01-23	2.170	2.280	2.170	2.240	2.240	455,397
2025-01-22	2.180	2.300	2.115	2.115	2.115	362,347
2025-01-21	2.120	2.345	2.120	2.300	2.300	215,481
2025-01-20	2.250	2.280	2.180	2.230	2.230	120,050
2025-01-17	2.370	2.370	2.210	2.240	2.240	190,944
2025-01-16	2.340	2.385	2.295	2.370	2.370	551,837
2025-01-15	2.100	2.335	2.050	2.295	2.295	994,257
2025-01-14	2.170	2.200	2.090	2.160	2.160	196,161
2025-01-13	2.180	2.180	2.050	2.130	2.130	96,485
2025-01-10	2.005	2.080	1.950	2.080	2.080	143,621
2025-01-09	2.020	2.035	1.994	2.010	2.010	29,622
2025-01-08	2.080	2.085	1.982	2.000	2.000	251,069
2025-01-07	2.190	2.190	2.065	2.080	2.080	80,079
2025-01-06	2.010	2.190	2.010	2.145	2.145	137,023
2025-01-03	2.000	2.110	2.000	2.040	2.040	99,871
2025-01-02	2.080	2.150	2.005	2.005	2.005	62,784
2024-12-30	1.998	2.050	1.950	2.050	2.050	174,789
2024-12-27	1.950	1.998	1.950	1.950	1.950	86,837
2024-12-23	1.952	1.970	1.948	1.950	1.950	132,147
2024-12-20	2.000	2.035	1.954	1.998	1.998	104,835
2024-12-19	1.880	2.000	1.860	1.952	1.952	334,076
2024-12-18	1.964	1.990	1.920	1.938	1.938	115,552
2024-12-17	1.970	1.990	1.964	1.988	1.988	81,588
2024-12-16	2.000	2.000	1.962	1.978	1.978	13,483
2024-12-13	2.080	2.080	1.986	1.990	1.990	44,960
2024-12-12	2.020	2.045	1.960	2.040	2.040	58,294
2024-12-11	1.994	2.030	1.994	2.010	2.010	43,662
2024-12-10	1.980	2.035	1.980	2.035	2.035	45,314
2024-12-09	2.000	2.045	1.984	2.035	2.035	128,173
2024-12-06	2.030	2.050	2.000	2.045	2.045	44,869
2024-12-05	1.982	2.100	1.982	2.030	2.030	79,619
2024-12-04	1.980	2.055	1.980	2.050	2.050	115,464
2024-12-03	2.005	2.065	2.000	2.005	2.005	57,409
2024-12-02	2.020	2.095	1.946	2.040	2.040	280,024
2024-11-29	2.075	2.075	1.960	2.035	2.035	41,406
2024-11-28	2.025	2.120	2.000	2.070	2.070	152,345
2024-11-27	2.055	2.090	2.000	2.060	2.060	134,951
2024-11-26	2.150	2.150	2.070	2.085	2.085	55,485
2024-11-25	2.290	2.290	2.105	2.120	2.120	124,496
2024-11-22	2.010	2.290	1.976	2.150	2.150	742,453
2024-11-21	2.125	2.125	2.005	2.010	2.010	137,058
2024-11-20	2.070	2.125	2.070	2.125	2.125	8,358
2024-11-19	2.240	2.240	2.070	2.070	2.070	31,126
2024-11-18	2.150	2.160	2.080	2.160	2.160	40,857
2024-11-15	2.265	2.280	2.085	2.150	2.150	172,029

← NewerPage 8 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.