Moreld ASA (MORLD) Price History
Daily open, high, low, close and volume for Moreld ASA (MORLD) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NOK 23.20 | NOK 23.70 | NOK 23.05 | NOK 23.60 | 121,982 |
| 2026-10-08 | NOK 23.15 | NOK 23.30 | NOK 22.90 | NOK 23.00 | 105,279 |
| 2026-10-07 | NOK 23.40 | NOK 23.50 | NOK 23.15 | NOK 23.15 | 128,413 |
| 2026-10-06 | NOK 22.90 | NOK 23.75 | NOK 22.90 | NOK 23.65 | 354,329 |
| 2026-10-05 | NOK 23.65 | NOK 23.65 | NOK 22.40 | NOK 22.50 | 261,615 |
| 2026-10-02 | NOK 22.85 | NOK 23.10 | NOK 22.55 | NOK 22.70 | 251,954 |
| 2026-10-01 | NOK 22.00 | NOK 23.10 | NOK 22.00 | NOK 22.60 | 184,229 |
| 2026-09-30 | NOK 23.45 | NOK 23.60 | NOK 22.70 | NOK 22.85 | 510,653 |
| 2026-09-29 | NOK 23.80 | NOK 23.80 | NOK 23.30 | NOK 23.40 | 126,442 |
| 2026-09-28 | NOK 23.95 | NOK 24.30 | NOK 23.75 | NOK 23.85 | 158,292 |
| 2026-09-25 | NOK 24.00 | NOK 24.05 | NOK 22.85 | NOK 24.05 | 270,080 |
| 2026-09-24 | NOK 23.60 | NOK 23.60 | NOK 23.10 | NOK 23.10 | 400,730 |
| 2026-09-23 | NOK 23.10 | NOK 23.55 | NOK 22.95 | NOK 23.15 | 369,243 |
| 2026-09-22 | NOK 24.40 | NOK 24.40 | NOK 23.35 | NOK 23.55 | 197,739 |
| 2026-09-21 | NOK 24.50 | NOK 24.80 | NOK 24.15 | NOK 24.15 | 152,836 |
| 2026-09-18 | NOK 24.60 | NOK 24.60 | NOK 24.10 | NOK 24.25 | 718,604 |
| 2026-09-17 | NOK 24.70 | NOK 24.70 | NOK 24.25 | NOK 24.30 | 215,515 |
| 2026-09-16 | NOK 24.60 | NOK 24.70 | NOK 24.30 | NOK 24.40 | 244,599 |
| 2026-09-15 | NOK 23.85 | NOK 24.45 | NOK 23.80 | NOK 24.15 | 291,646 |
| 2026-09-14 | NOK 24.50 | NOK 24.65 | NOK 24.00 | NOK 24.00 | 151,485 |
| 2026-09-11 | NOK 25.15 | NOK 25.15 | NOK 24.25 | NOK 24.50 | 334,651 |
| 2026-09-10 | NOK 24.55 | NOK 24.85 | NOK 24.15 | NOK 24.15 | 214,333 |
| 2026-09-09 | NOK 24.50 | NOK 24.85 | NOK 24.50 | NOK 24.55 | 104,260 |
| 2026-09-08 | NOK 24.85 | NOK 25.00 | NOK 24.55 | NOK 24.85 | 288,705 |
| 2026-09-07 | NOK 25.50 | NOK 25.80 | NOK 24.85 | NOK 24.85 | 228,258 |
| 2026-09-04 | NOK 25.55 | NOK 25.55 | NOK 25.15 | NOK 25.45 | 195,281 |
| 2026-09-03 | NOK 25.45 | NOK 25.50 | NOK 24.90 | NOK 25.15 | 236,597 |
| 2026-09-02 | NOK 25.50 | NOK 25.65 | NOK 25.10 | NOK 25.35 | 495,670 |
| 2026-09-01 | NOK 25.00 | NOK 25.15 | NOK 24.60 | NOK 24.95 | 847,104 |
| 2026-08-31 | NOK 25.00 | NOK 25.55 | NOK 24.60 | NOK 24.65 | 795,740 |
| 2026-08-28 | NOK 24.50 | NOK 24.80 | NOK 24.00 | NOK 24.00 | 188,607 |
| 2026-08-27 | NOK 24.60 | NOK 24.60 | NOK 24.35 | NOK 24.35 | 91,469 |
| 2026-08-26 | NOK 24.30 | NOK 24.70 | NOK 24.30 | NOK 24.60 | 151,110 |
| 2026-08-25 | NOK 24.00 | NOK 24.60 | NOK 23.90 | NOK 24.30 | 516,874 |
| 2026-08-24 | NOK 23.90 | NOK 24.20 | NOK 23.75 | NOK 24.00 | 412,117 |
| 2026-08-21 | NOK 22.90 | NOK 23.95 | NOK 22.90 | NOK 23.90 | 135,816 |
| 2026-08-20 | NOK 23.70 | NOK 23.95 | NOK 23.10 | NOK 23.70 | 698,546 |
| 2026-08-19 | NOK 21.80 | NOK 24.00 | NOK 21.60 | NOK 24.00 | 3,514,289 |
| 2026-08-18 | NOK 21.75 | NOK 22.00 | NOK 21.65 | NOK 21.80 | 220,357 |
| 2026-08-17 | NOK 22.60 | NOK 22.60 | NOK 21.50 | NOK 21.80 | 301,059 |
| 2026-08-14 | NOK 22.35 | NOK 22.80 | NOK 22.25 | NOK 22.40 | 270,568 |
| 2026-08-13 | NOK 21.60 | NOK 22.45 | NOK 21.50 | NOK 22.05 | 424,964 |
| 2026-08-12 | NOK 22.00 | NOK 22.10 | NOK 21.80 | NOK 21.95 | 272,272 |
| 2026-08-11 | NOK 22.10 | NOK 22.15 | NOK 21.55 | NOK 22.00 | 181,583 |
| 2026-08-10 | NOK 20.90 | NOK 22.10 | NOK 20.90 | NOK 22.10 | 246,984 |
| 2026-08-07 | NOK 21.10 | NOK 21.30 | NOK 20.80 | NOK 20.80 | 290,724 |
| 2026-08-06 | NOK 21.85 | NOK 21.85 | NOK 21.10 | NOK 21.20 | 146,031 |
| 2026-08-05 | NOK 20.80 | NOK 21.30 | NOK 20.65 | NOK 21.15 | 176,842 |
| 2026-08-04 | NOK 20.25 | NOK 20.65 | NOK 20.15 | NOK 20.65 | 341,656 |
| 2026-08-03 | NOK 19.98 | NOK 20.10 | NOK 19.90 | NOK 19.92 | 230,896 |
| 2026-07-31 | NOK 20.00 | NOK 20.10 | NOK 19.90 | NOK 19.90 | 119,255 |
| 2026-07-30 | NOK 20.80 | NOK 20.80 | NOK 19.84 | NOK 19.92 | 196,206 |
| 2026-07-29 | NOK 20.00 | NOK 20.20 | NOK 19.70 | NOK 19.92 | 385,662 |
| 2026-07-28 | NOK 20.70 | NOK 20.80 | NOK 20.00 | NOK 20.00 | 405,578 |
| 2026-07-27 | NOK 20.95 | NOK 21.20 | NOK 20.65 | NOK 20.70 | 235,934 |
| 2026-07-24 | NOK 21.10 | NOK 21.20 | NOK 20.65 | NOK 20.90 | 225,326 |
| 2026-07-23 | NOK 21.20 | NOK 21.35 | NOK 21.00 | NOK 21.10 | 104,303 |
| 2026-07-22 | NOK 21.85 | NOK 21.85 | NOK 21.20 | NOK 21.20 | 211,029 |
| 2026-07-21 | NOK 21.70 | NOK 21.80 | NOK 21.20 | NOK 21.30 | 159,530 |
| 2026-07-20 | NOK 21.40 | NOK 21.80 | NOK 21.40 | NOK 21.50 | 143,615 |
| 2026-07-17 | NOK 21.15 | NOK 21.60 | NOK 21.00 | NOK 21.50 | 211,980 |
| 2026-07-16 | NOK 21.30 | NOK 21.35 | NOK 20.90 | NOK 21.25 | 121,533 |
| 2026-07-15 | NOK 20.75 | NOK 21.15 | NOK 20.75 | NOK 21.15 | 237,801 |
| 2026-07-14 | NOK 20.40 | NOK 20.80 | NOK 19.94 | NOK 20.80 | 233,044 |
| 2026-07-13 | NOK 19.26 | NOK 20.30 | NOK 19.26 | NOK 20.20 | 513,522 |
| 2026-07-10 | NOK 19.20 | NOK 19.40 | NOK 19.02 | NOK 19.24 | 128,040 |
| 2026-07-09 | NOK 19.76 | NOK 19.76 | NOK 19.02 | NOK 19.28 | 164,169 |
| 2026-07-08 | NOK 19.10 | NOK 19.40 | NOK 19.06 | NOK 19.08 | 118,501 |
| 2026-07-07 | NOK 19.20 | NOK 19.50 | NOK 18.94 | NOK 19.04 | 269,274 |
| 2026-07-06 | NOK 18.42 | NOK 18.74 | NOK 18.42 | NOK 18.44 | 112,813 |
| 2026-07-03 | NOK 18.10 | NOK 18.84 | NOK 18.10 | NOK 18.80 | 74,663 |
| 2026-07-02 | NOK 18.50 | NOK 18.82 | NOK 18.32 | NOK 18.46 | 172,219 |
| 2026-07-01 | NOK 18.84 | NOK 18.92 | NOK 18.60 | NOK 18.76 | 138,545 |
| 2026-06-30 | NOK 19.10 | NOK 19.32 | NOK 18.90 | NOK 18.90 | 123,087 |
| 2026-06-29 | NOK 19.60 | NOK 19.60 | NOK 19.08 | NOK 19.24 | 81,269 |
| 2026-06-26 | NOK 19.50 | NOK 19.80 | NOK 18.58 | NOK 19.06 | 510,629 |
| 2026-06-25 | NOK 18.82 | NOK 18.98 | NOK 18.50 | NOK 18.80 | 154,175 |
| 2026-06-24 | NOK 19.22 | NOK 19.24 | NOK 18.72 | NOK 18.80 | 180,801 |
| 2026-06-23 | NOK 19.50 | NOK 19.50 | NOK 18.78 | NOK 19.18 | 163,018 |
| 2026-06-22 | NOK 19.36 | NOK 19.50 | NOK 19.06 | NOK 19.06 | 104,117 |
| 2026-06-19 | NOK 19.18 | NOK 19.40 | NOK 18.68 | NOK 19.36 | 248,424 |
| 2026-06-18 | NOK 19.18 | NOK 19.18 | NOK 18.70 | NOK 18.76 | 140,102 |
| 2026-06-17 | NOK 19.20 | NOK 19.20 | NOK 18.88 | NOK 19.04 | 111,735 |
| 2026-06-16 | NOK 19.66 | NOK 19.88 | NOK 19.24 | NOK 19.24 | 241,585 |
| 2026-06-15 | NOK 19.76 | NOK 19.84 | NOK 19.46 | NOK 19.64 | 230,734 |
| 2026-06-12 | NOK 19.44 | NOK 19.78 | NOK 19.44 | NOK 19.70 | 273,592 |
| 2026-06-11 | NOK 19.52 | NOK 19.74 | NOK 19.38 | NOK 19.40 | 612,376 |
| 2026-06-10 | NOK 19.80 | NOK 19.80 | NOK 19.44 | NOK 19.56 | 268,364 |
| 2026-06-09 | NOK 19.60 | NOK 20.00 | NOK 19.42 | NOK 19.70 | 672,643 |
| 2026-06-08 | NOK 20.00 | NOK 20.00 | NOK 19.36 | NOK 19.36 | 643,267 |
| 2026-06-05 | NOK 19.72 | NOK 20.00 | NOK 19.68 | NOK 19.92 | 246,368 |
| 2026-06-04 | NOK 19.52 | NOK 20.15 | NOK 19.48 | NOK 19.70 | 262,560 |
| 2026-06-03 | NOK 20.50 | NOK 20.55 | NOK 19.50 | NOK 19.56 | 445,805 |
| 2026-06-02 | NOK 19.30 | NOK 19.30 | NOK 18.92 | NOK 18.96 | 200,237 |
| 2026-06-01 | NOK 19.30 | NOK 19.76 | NOK 19.20 | NOK 19.30 | 178,064 |
| 2026-05-29 | NOK 20.00 | NOK 20.00 | NOK 19.26 | NOK 19.30 | 203,112 |
| 2026-05-28 | NOK 19.50 | NOK 19.86 | NOK 19.30 | NOK 19.68 | 221,102 |
| 2026-05-27 | NOK 20.10 | NOK 20.10 | NOK 19.42 | NOK 19.50 | 212,919 |
| 2026-05-26 | NOK 19.42 | NOK 19.84 | NOK 19.28 | NOK 19.80 | 232,061 |
| 2026-05-22 | NOK 19.82 | NOK 19.82 | NOK 19.42 | NOK 19.42 | 187,242 |
| 2026-05-21 | NOK 19.98 | NOK 20.00 | NOK 19.82 | NOK 19.82 | 141,506 |
| 2026-05-20 | NOK 20.00 | NOK 20.00 | NOK 19.74 | NOK 19.88 | 145,708 |
| 2026-05-19 | NOK 19.94 | NOK 20.15 | NOK 19.86 | NOK 19.98 | 334,566 |
| 2026-05-18 | NOK 20.40 | NOK 20.40 | NOK 19.76 | NOK 20.00 | 1,311,978 |
| 2026-05-15 | NOK 19.84 | NOK 20.30 | NOK 19.56 | NOK 20.30 | 828,264 |
| 2026-05-13 | NOK 19.94 | NOK 20.00 | NOK 19.70 | NOK 19.72 | 238,565 |
| 2026-05-12 | NOK 20.15 | NOK 20.30 | NOK 19.70 | NOK 19.80 | 2,916,382 |
| 2026-05-11 | NOK 19.46 | NOK 19.96 | NOK 19.22 | NOK 19.74 | 1,054,805 |
| 2026-05-08 | NOK 19.22 | NOK 19.56 | NOK 19.00 | NOK 19.42 | 1,004,027 |
| 2026-05-07 | NOK 19.00 | NOK 19.78 | NOK 18.58 | NOK 18.64 | 772,872 |
| 2026-05-06 | NOK 19.34 | NOK 19.40 | NOK 18.56 | NOK 18.56 | 361,072 |
| 2026-05-05 | NOK 19.52 | NOK 19.62 | NOK 19.26 | NOK 19.32 | 195,727 |
| 2026-05-04 | NOK 19.48 | NOK 19.48 | NOK 19.18 | NOK 19.46 | 225,904 |
| 2026-04-30 | NOK 19.48 | NOK 19.48 | NOK 19.22 | NOK 19.30 | 159,221 |
| 2026-04-29 | NOK 19.40 | NOK 19.40 | NOK 19.14 | NOK 19.26 | 164,067 |
| 2026-04-28 | NOK 19.20 | NOK 19.32 | NOK 19.12 | NOK 19.14 | 299,128 |
| 2026-04-27 | NOK 19.42 | NOK 19.42 | NOK 19.02 | NOK 19.10 | 390,735 |
| 2026-04-24 | NOK 18.88 | NOK 19.48 | NOK 18.84 | NOK 19.42 | 659,813 |
| 2026-04-23 | NOK 18.36 | NOK 18.78 | NOK 18.20 | NOK 18.56 | 129,186 |
| 2026-04-22 | NOK 18.80 | NOK 18.80 | NOK 18.30 | NOK 18.48 | 82,755 |
| 2026-04-21 | NOK 18.40 | NOK 18.54 | NOK 18.28 | NOK 18.30 | 57,695 |
| 2026-04-20 | NOK 18.04 | NOK 18.88 | NOK 18.04 | NOK 18.22 | 1,418,887 |
| 2026-04-17 | NOK 18.50 | NOK 18.96 | NOK 18.02 | NOK 18.02 | 396,485 |
| 2026-04-16 | NOK 18.40 | NOK 18.50 | NOK 18.34 | NOK 18.50 | 140,511 |
| 2026-04-15 | NOK 18.40 | NOK 18.56 | NOK 18.26 | NOK 18.50 | 302,233 |
| 2026-04-14 | NOK 18.40 | NOK 18.40 | NOK 18.06 | NOK 18.26 | 205,367 |
| 2026-04-13 | NOK 17.98 | NOK 18.50 | NOK 17.86 | NOK 18.06 | 453,796 |
| 2026-04-10 | NOK 17.76 | NOK 17.98 | NOK 17.64 | NOK 17.98 | 135,172 |
| 2026-04-09 | NOK 17.60 | NOK 17.76 | NOK 17.40 | NOK 17.76 | 195,636 |
| 2026-04-08 | NOK 17.40 | NOK 17.58 | NOK 17.18 | NOK 17.56 | 132,578 |
| 2026-04-07 | NOK 17.34 | NOK 17.52 | NOK 17.18 | NOK 17.32 | 196,134 |
| 2026-04-01 | NOK 17.54 | NOK 17.62 | NOK 17.22 | NOK 17.34 | 92,266 |
| 2026-03-31 | NOK 17.98 | NOK 17.98 | NOK 17.30 | NOK 17.42 | 190,236 |
| 2026-03-30 | NOK 17.70 | NOK 17.80 | NOK 17.34 | NOK 17.78 | 343,293 |
| 2026-03-27 | NOK 17.98 | NOK 18.00 | NOK 17.30 | NOK 17.50 | 755,681 |
| 2026-03-26 | NOK 16.64 | NOK 17.76 | NOK 16.64 | NOK 17.40 | 1,098,182 |
| 2026-03-25 | NOK 16.26 | NOK 16.42 | NOK 16.06 | NOK 16.14 | 72,427 |
| 2026-03-24 | NOK 16.80 | NOK 16.80 | NOK 16.14 | NOK 16.20 | 86,398 |
| 2026-03-23 | NOK 16.72 | NOK 16.78 | NOK 15.80 | NOK 16.52 | 89,057 |
| 2026-03-20 | NOK 16.76 | NOK 16.88 | NOK 16.50 | NOK 16.50 | 129,934 |
| 2026-03-19 | NOK 16.84 | NOK 16.86 | NOK 16.64 | NOK 16.80 | 70,736 |
| 2026-03-18 | NOK 16.72 | NOK 16.84 | NOK 16.52 | NOK 16.82 | 74,304 |
| 2026-03-17 | NOK 16.72 | NOK 16.72 | NOK 16.50 | NOK 16.54 | 49,496 |
| 2026-03-16 | NOK 16.60 | NOK 16.80 | NOK 16.50 | NOK 16.50 | 42,572 |
| 2026-03-13 | NOK 16.80 | NOK 16.80 | NOK 16.36 | NOK 16.74 | 122,812 |
| 2026-03-12 | NOK 17.00 | NOK 17.00 | NOK 16.40 | NOK 16.74 | 88,100 |
| 2026-03-11 | NOK 16.40 | NOK 16.64 | NOK 16.26 | NOK 16.44 | 55,803 |
| 2026-03-10 | NOK 16.30 | NOK 16.70 | NOK 16.18 | NOK 16.40 | 113,033 |
| 2026-03-09 | NOK 16.24 | NOK 16.24 | NOK 15.70 | NOK 16.20 | 67,767 |
| 2026-03-06 | NOK 16.50 | NOK 16.50 | NOK 15.68 | NOK 16.00 | 84,476 |
| 2026-03-05 | NOK 16.78 | NOK 16.78 | NOK 16.16 | NOK 16.16 | 83,651 |
| 2026-03-04 | NOK 16.30 | NOK 16.48 | NOK 16.22 | NOK 16.28 | 45,457 |
| 2026-03-03 | NOK 16.80 | NOK 16.80 | NOK 16.02 | NOK 16.30 | 152,402 |
| 2026-03-02 | NOK 16.50 | NOK 16.72 | NOK 16.26 | NOK 16.40 | 139,423 |
| 2026-02-27 | NOK 16.40 | NOK 16.66 | NOK 16.24 | NOK 16.44 | 73,582 |
| 2026-02-26 | NOK 16.54 | NOK 16.78 | NOK 16.40 | NOK 16.42 | 118,906 |
| 2026-02-25 | NOK 16.68 | NOK 16.68 | NOK 16.40 | NOK 16.42 | 63,867 |
| 2026-02-24 | NOK 16.60 | NOK 16.70 | NOK 16.46 | NOK 16.52 | 74,331 |
| 2026-02-23 | NOK 16.94 | NOK 16.94 | NOK 16.42 | NOK 16.42 | 152,046 |
| 2026-02-20 | NOK 16.80 | NOK 17.06 | NOK 16.66 | NOK 16.98 | 155,141 |
| 2026-02-19 | NOK 16.80 | NOK 16.80 | NOK 16.42 | NOK 16.66 | 90,093 |
| 2026-02-18 | NOK 16.42 | NOK 16.62 | NOK 16.42 | NOK 16.52 | 58,812 |
| 2026-02-17 | NOK 16.40 | NOK 16.82 | NOK 16.20 | NOK 16.38 | 187,337 |
| 2026-02-16 | NOK 16.26 | NOK 16.34 | NOK 16.12 | NOK 16.20 | 122,021 |
| 2026-02-13 | NOK 16.50 | NOK 16.86 | NOK 16.50 | NOK 16.80 | 108,377 |
| 2026-02-12 | NOK 16.98 | NOK 16.98 | NOK 16.40 | NOK 16.64 | 593,320 |
| 2026-02-11 | NOK 17.00 | NOK 17.38 | NOK 16.90 | NOK 16.98 | 224,789 |
| 2026-02-10 | NOK 16.80 | NOK 17.18 | NOK 16.70 | NOK 17.00 | 219,363 |
| 2026-02-09 | NOK 16.92 | NOK 16.98 | NOK 16.72 | NOK 16.80 | 123,406 |
| 2026-02-06 | NOK 17.10 | NOK 17.10 | NOK 16.82 | NOK 16.92 | 79,583 |
| 2026-02-05 | NOK 16.82 | NOK 17.22 | NOK 16.82 | NOK 16.92 | 131,508 |
| 2026-02-04 | NOK 16.88 | NOK 17.00 | NOK 16.64 | NOK 16.82 | 121,187 |
| 2026-02-03 | NOK 17.10 | NOK 17.10 | NOK 16.80 | NOK 16.94 | 152,535 |
| 2026-02-02 | NOK 16.40 | NOK 17.20 | NOK 16.12 | NOK 17.18 | 594,720 |
| 2026-01-30 | NOK 16.64 | NOK 16.96 | NOK 16.62 | NOK 16.86 | 161,488 |
| 2026-01-29 | NOK 17.00 | NOK 17.10 | NOK 16.64 | NOK 16.64 | 679,673 |
| 2026-01-28 | NOK 16.70 | NOK 16.94 | NOK 16.62 | NOK 16.92 | 98,287 |
| 2026-01-27 | NOK 16.62 | NOK 16.92 | NOK 16.20 | NOK 16.42 | 295,468 |
| 2026-01-26 | NOK 16.90 | NOK 16.90 | NOK 16.60 | NOK 16.62 | 49,563 |
| 2026-01-23 | NOK 16.80 | NOK 16.92 | NOK 16.68 | NOK 16.86 | 50,451 |
| 2026-01-22 | NOK 16.60 | NOK 16.88 | NOK 16.60 | NOK 16.70 | 171,250 |
| 2026-01-21 | NOK 16.50 | NOK 16.58 | NOK 16.22 | NOK 16.46 | 99,529 |
| 2026-01-20 | NOK 16.40 | NOK 16.60 | NOK 15.98 | NOK 16.48 | 246,918 |
| 2026-01-19 | NOK 16.78 | NOK 16.78 | NOK 16.30 | NOK 16.38 | 198,775 |
| 2026-01-16 | NOK 16.90 | NOK 16.90 | NOK 16.60 | NOK 16.88 | 265,351 |
| 2026-01-15 | NOK 16.96 | NOK 17.16 | NOK 16.66 | NOK 16.80 | 174,010 |
| 2026-01-14 | NOK 16.70 | NOK 17.08 | NOK 16.60 | NOK 16.82 | 525,616 |
| 2026-01-13 | NOK 16.10 | NOK 16.68 | NOK 16.06 | NOK 16.56 | 2,579,969 |
| 2026-01-12 | NOK 16.00 | NOK 16.00 | NOK 15.48 | NOK 15.64 | 415,341 |
| 2026-01-09 | NOK 16.80 | NOK 16.80 | NOK 15.72 | NOK 15.96 | 566,267 |
| 2026-01-08 | NOK 17.88 | NOK 17.88 | NOK 16.58 | NOK 16.70 | 1,584,503 |
| 2026-01-07 | NOK 18.52 | NOK 19.08 | NOK 18.52 | NOK 18.60 | 1,092,093 |
| 2026-01-06 | NOK 19.30 | NOK 19.62 | NOK 18.50 | NOK 18.50 | 420,827 |
| 2026-01-05 | NOK 19.30 | NOK 19.30 | NOK 18.50 | NOK 18.50 | 173,329 |
| 2026-01-02 | NOK 18.78 | NOK 19.40 | NOK 18.78 | NOK 19.06 | 99,317 |
| 2025-12-30 | NOK 18.80 | NOK 19.24 | NOK 18.70 | NOK 18.78 | 66,545 |
| 2025-12-29 | NOK 18.60 | NOK 19.00 | NOK 18.30 | NOK 18.80 | 53,438 |
| 2025-12-23 | NOK 18.12 | NOK 18.68 | NOK 18.12 | NOK 18.56 | 248,775 |
| 2025-12-22 | NOK 18.68 | NOK 18.68 | NOK 17.50 | NOK 18.20 | 163,899 |
| 2025-12-19 | NOK 17.00 | NOK 17.50 | NOK 16.76 | NOK 17.42 | 94,666 |
| 2025-12-18 | NOK 17.00 | NOK 17.46 | NOK 16.72 | NOK 16.76 | 257,909 |
| 2025-12-17 | NOK 17.42 | NOK 17.42 | NOK 16.90 | NOK 16.90 | 40,838 |
| 2025-12-16 | NOK 18.00 | NOK 18.00 | NOK 16.74 | NOK 16.80 | 234,371 |
| 2025-12-15 | NOK 18.00 | NOK 18.18 | NOK 17.86 | NOK 17.90 | 43,914 |
| 2025-12-12 | NOK 18.08 | NOK 18.32 | NOK 18.08 | NOK 18.22 | 32,764 |
| 2025-12-11 | NOK 18.10 | NOK 18.30 | NOK 18.02 | NOK 18.06 | 75,809 |
| 2025-12-10 | NOK 18.50 | NOK 18.50 | NOK 18.02 | NOK 18.14 | 30,491 |
| 2025-12-09 | NOK 18.40 | NOK 18.60 | NOK 18.20 | NOK 18.20 | 21,342 |
| 2025-12-08 | NOK 18.02 | NOK 18.50 | NOK 18.02 | NOK 18.50 | 52,651 |
| 2025-12-05 | NOK 18.40 | NOK 18.48 | NOK 18.02 | NOK 18.30 | 45,498 |
| 2025-12-04 | NOK 18.34 | NOK 18.66 | NOK 18.16 | NOK 18.16 | 51,524 |
| 2025-12-03 | NOK 18.04 | NOK 18.52 | NOK 17.98 | NOK 18.36 | 2,728,990 |
| 2025-12-02 | NOK 17.90 | NOK 18.46 | NOK 17.52 | NOK 17.92 | 136,315 |
| 2025-12-01 | NOK 18.22 | NOK 18.44 | NOK 17.90 | NOK 17.90 | 467,882 |
| 2025-11-28 | NOK 18.00 | NOK 18.20 | NOK 17.86 | NOK 18.20 | 153,732 |
| 2025-11-27 | NOK 17.54 | NOK 18.06 | NOK 17.46 | NOK 18.06 | 131,009 |
| 2025-11-26 | NOK 18.18 | NOK 18.18 | NOK 17.28 | NOK 17.60 | 78,924 |
| 2025-11-25 | NOK 17.48 | NOK 17.74 | NOK 17.22 | NOK 17.30 | 55,751 |
| 2025-11-24 | NOK 17.20 | NOK 17.38 | NOK 17.10 | NOK 17.28 | 88,168 |
| 2025-11-21 | NOK 17.34 | NOK 17.50 | NOK 17.02 | NOK 17.02 | 123,333 |
| 2025-11-20 | NOK 17.50 | NOK 17.90 | NOK 17.50 | NOK 17.82 | 2,658,088 |
| 2025-11-19 | NOK 17.82 | NOK 17.82 | NOK 17.26 | NOK 17.64 | 86,328 |
| 2025-11-18 | NOK 17.58 | NOK 17.88 | NOK 17.12 | NOK 17.76 | 150,908 |
| 2025-11-17 | NOK 17.20 | NOK 17.70 | NOK 17.20 | NOK 17.60 | 164,974 |
| 2025-11-14 | NOK 17.90 | NOK 17.90 | NOK 17.12 | NOK 17.60 | 248,383 |
| 2025-11-13 | NOK 17.72 | NOK 18.12 | NOK 17.48 | NOK 17.92 | 130,936 |
| 2025-11-12 | NOK 18.08 | NOK 18.22 | NOK 17.70 | NOK 17.76 | 232,631 |
| 2025-11-11 | NOK 17.52 | NOK 17.98 | NOK 17.36 | NOK 17.98 | 129,416 |
| 2025-11-10 | NOK 18.04 | NOK 18.06 | NOK 17.38 | NOK 17.64 | 74,647 |
| 2025-11-07 | NOK 17.58 | NOK 17.96 | NOK 17.30 | NOK 17.80 | 493,121 |
| 2025-11-06 | NOK 17.50 | NOK 17.52 | NOK 17.14 | NOK 17.46 | 115,340 |
| 2025-11-05 | NOK 17.40 | NOK 17.68 | NOK 17.38 | NOK 17.56 | 109,674 |
| 2025-11-04 | NOK 17.76 | NOK 17.76 | NOK 17.28 | NOK 17.56 | 94,176 |
| 2025-11-03 | NOK 17.44 | NOK 17.76 | NOK 17.06 | NOK 17.74 | 132,464 |
| 2025-10-31 | NOK 16.78 | NOK 17.38 | NOK 16.72 | NOK 17.16 | 261,878 |
| 2025-10-30 | NOK 17.60 | NOK 17.60 | NOK 16.60 | NOK 17.00 | 120,249 |
| 2025-10-29 | NOK 17.12 | NOK 17.38 | NOK 16.70 | NOK 17.14 | 65,695 |
| 2025-10-28 | NOK 16.90 | NOK 17.56 | NOK 16.28 | NOK 16.66 | 109,711 |
| 2025-10-27 | NOK 17.26 | NOK 17.26 | NOK 16.80 | NOK 16.94 | 58,415 |
| 2025-10-24 | NOK 16.66 | NOK 17.06 | NOK 16.48 | NOK 16.98 | 135,025 |
| 2025-10-23 | NOK 16.60 | NOK 17.12 | NOK 16.60 | NOK 16.94 | 104,633 |
| 2025-10-22 | NOK 16.40 | NOK 17.00 | NOK 16.38 | NOK 17.00 | 594,231 |
| 2025-10-21 | NOK 16.50 | NOK 16.50 | NOK 16.12 | NOK 16.50 | 93,141 |
| 2025-10-20 | NOK 16.80 | NOK 16.96 | NOK 16.22 | NOK 16.32 | 86,824 |
| 2025-10-17 | NOK 16.70 | NOK 16.76 | NOK 16.20 | NOK 16.54 | 213,232 |
| 2025-10-16 | NOK 17.50 | NOK 17.50 | NOK 16.74 | NOK 16.82 | 103,251 |
| 2025-10-15 | NOK 17.50 | NOK 17.50 | NOK 17.14 | NOK 17.32 | 182,561 |
| 2025-10-14 | NOK 16.70 | NOK 17.50 | NOK 16.70 | NOK 17.42 | 167,490 |
| 2025-10-13 | NOK 17.68 | NOK 17.68 | NOK 16.78 | NOK 16.90 | 84,110 |
| 2025-10-10 | NOK 17.00 | NOK 17.32 | NOK 17.00 | NOK 17.20 | 229,899 |
| 2025-10-09 | NOK 17.34 | NOK 17.60 | NOK 16.90 | NOK 17.16 | 185,548 |