Voim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.000	2.300	2.000	2.200	2.200	164,906
2024-11-13	1.928	2.070	1.928	2.060	2.060	224,693
2024-11-12	1.900	1.930	1.810	1.928	1.928	131,479
2024-11-11	1.998	1.998	1.854	1.902	1.902	227,113
2024-11-08	1.856	2.040	1.850	2.000	2.000	174,283
2024-11-07	2.095	2.095	1.892	2.030	2.030	120,431
2024-11-06	2.095	2.095	2.025	2.095	2.095	75,948
2024-11-05	2.005	2.065	2.005	2.045	2.045	60,186
2024-11-04	2.020	2.085	2.020	2.050	2.050	91,216
2024-11-01	1.996	2.090	1.996	2.020	2.020	85,755
2024-10-31	2.050	2.065	1.994	2.065	2.065	70,231
2024-10-30	1.940	2.050	1.940	2.005	2.005	39,344
2024-10-29	1.970	2.055	1.970	2.025	2.025	70,065
2024-10-28	2.020	2.080	1.996	2.030	2.030	32,882
2024-10-25	2.005	2.095	2.000	2.050	2.050	28,934
2024-10-24	2.000	2.090	2.000	2.070	2.070	177,134
2024-10-23	2.040	2.050	2.015	2.015	2.015	27,726
2024-10-22	2.055	2.085	2.010	2.055	2.055	136,384
2024-10-21	2.085	2.105	2.045	2.080	2.080	78,334
2024-10-18	2.050	2.130	2.050	2.120	2.120	30,858
2024-10-17	2.045	2.110	2.045	2.110	2.110	104,008
2024-10-16	2.030	2.145	2.020	2.130	2.130	105,339
2024-10-15	2.130	2.130	2.010	2.115	2.115	442,672
2024-10-14	2.100	2.210	2.090	2.130	2.130	89,017
2024-10-11	2.150	2.170	2.100	2.100	2.100	80,380
2024-10-10	2.105	2.275	2.105	2.185	2.185	65,980
2024-10-09	2.215	2.245	2.145	2.200	2.200	52,948
2024-10-08	2.295	2.295	2.145	2.175	2.175	1,700
2024-10-07	2.130	2.300	2.100	2.215	2.215	28,475
2024-10-04	2.300	2.300	2.170	2.170	2.170	119,027
2024-10-03	2.195	2.295	2.195	2.250	2.250	108,181
2024-10-02	2.060	2.295	2.025	2.195	2.195	582,718
2024-10-01	1.960	2.100	1.960	2.045	2.045	127,477
2024-09-30	2.030	2.190	2.000	2.105	2.105	227,563
2024-09-27	2.045	2.120	2.030	2.080	2.080	284,411
2024-09-26	2.060	2.205	2.050	2.130	2.130	147,861
2024-09-25	2.155	2.155	2.070	2.155	2.155	65,351
2024-09-24	2.065	2.230	2.065	2.155	2.155	159,952
2024-09-23	2.250	2.335	2.100	2.290	2.290	202,541
2024-09-20	2.100	2.395	2.100	2.250	2.250	298,935
2024-09-19	2.200	2.250	2.085	2.180	2.180	34,924
2024-09-18	2.150	2.300	2.090	2.190	2.190	126,285
2024-09-17	2.230	2.320	2.125	2.250	2.250	109,586
2024-09-16	2.230	2.230	2.055	2.170	2.170	8,565
2024-09-13	2.040	2.200	2.040	2.080	2.080	64,889
2024-09-12	2.050	2.145	2.050	2.120	2.120	48,529
2024-09-11	2.005	2.180	2.005	2.090	2.090	50,098
2024-09-10	2.190	2.240	2.000	2.110	2.110	172,712
2024-09-09	2.200	2.200	2.005	2.075	2.075	88,599
2024-09-06	2.270	2.270	2.070	2.085	2.085	263,030
2024-09-05	2.050	2.300	2.050	2.225	2.225	71,588
2024-09-04	2.145	2.165	2.015	2.150	2.150	263,859
2024-09-03	2.260	2.440	2.145	2.170	2.170	214,335
2024-09-02	2.350	2.350	2.250	2.285	2.285	76,191
2024-08-30	2.420	2.420	2.300	2.350	2.350	129,704
2024-08-29	2.380	2.440	2.330	2.430	2.430	73,741
2024-08-28	2.380	2.495	2.250	2.400	2.400	266,177
2024-08-27	2.470	2.500	2.400	2.400	2.400	203,202
2024-08-26	2.515	2.520	2.400	2.460	2.460	456,207
2024-08-23	2.650	2.650	2.500	2.640	2.640	261,394

← NewerPage 9 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.