Ventura Offshore Holding Ltd. (VTURA) Price History
Daily open, high, low, close and volume for Ventura Offshore Holding Ltd. (VTURA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NOK 31.50 | NOK 32.80 | NOK 31.50 | NOK 32.30 | 85,334 |
| 2026-10-08 | NOK 32.00 | NOK 32.00 | NOK 31.50 | NOK 31.50 | 1,536,034 |
| 2026-10-07 | NOK 32.50 | NOK 32.50 | NOK 31.60 | NOK 32.00 | 196,855 |
| 2026-10-06 | NOK 31.80 | NOK 32.20 | NOK 31.60 | NOK 32.00 | 79,401 |
| 2026-10-05 | NOK 31.50 | NOK 32.00 | NOK 31.50 | NOK 31.60 | 405,510 |
| 2026-10-02 | NOK 32.30 | NOK 32.30 | NOK 31.60 | NOK 31.60 | 148,398 |
| 2026-10-01 | NOK 31.80 | NOK 32.10 | NOK 31.00 | NOK 32.10 | 191,596 |
| 2026-09-30 | NOK 31.70 | NOK 31.70 | NOK 31.50 | NOK 31.70 | 103,040 |
| 2026-09-29 | NOK 31.00 | NOK 31.70 | NOK 30.90 | NOK 31.70 | 243,811 |
| 2026-09-28 | NOK 30.90 | NOK 31.00 | NOK 30.70 | NOK 31.00 | 276,509 |
| 2026-09-25 | NOK 31.00 | NOK 31.70 | NOK 30.20 | NOK 31.10 | 534,513 |
| 2026-09-24 | NOK 32.00 | NOK 32.00 | NOK 30.30 | NOK 31.00 | 590,247 |
| 2026-09-23 | NOK 32.90 | NOK 33.00 | NOK 31.70 | NOK 31.90 | 316,873 |
| 2026-09-22 | NOK 35.40 | NOK 35.40 | NOK 32.70 | NOK 32.70 | 640,746 |
| 2026-09-21 | NOK 35.90 | NOK 36.10 | NOK 35.60 | NOK 35.70 | 148,795 |
| 2026-09-18 | NOK 36.00 | NOK 36.00 | NOK 35.60 | NOK 35.70 | 268,575 |
| 2026-09-17 | NOK 35.10 | NOK 36.10 | NOK 35.10 | NOK 35.50 | 334,743 |
| 2026-09-16 | NOK 35.20 | NOK 35.30 | NOK 34.50 | NOK 35.00 | 686,148 |
| 2026-09-15 | NOK 36.60 | NOK 36.60 | NOK 34.70 | NOK 34.70 | 1,278,737 |
| 2026-09-14 | NOK 36.90 | NOK 37.20 | NOK 36.10 | NOK 36.20 | 1,264,021 |
| 2026-09-11 | NOK 38.30 | NOK 38.90 | NOK 36.00 | NOK 36.90 | 3,720,249 |
| 2026-09-10 | NOK 33.10 | NOK 34.90 | NOK 33.10 | NOK 34.20 | 198,482 |
| 2026-09-09 | NOK 32.50 | NOK 33.40 | NOK 32.00 | NOK 33.40 | 114,486 |
| 2026-09-08 | NOK 31.90 | NOK 33.30 | NOK 31.90 | NOK 32.30 | 185,131 |
| 2026-09-07 | NOK 30.90 | NOK 31.90 | NOK 30.80 | NOK 31.40 | 224,430 |
| 2026-09-04 | NOK 30.50 | NOK 30.50 | NOK 29.60 | NOK 30.00 | 86,176 |
| 2026-09-03 | NOK 30.40 | NOK 30.60 | NOK 30.00 | NOK 30.00 | 207,238 |
| 2026-09-02 | NOK 30.50 | NOK 30.70 | NOK 30.00 | NOK 30.20 | 141,327 |
| 2026-09-01 | NOK 30.40 | NOK 30.40 | NOK 30.00 | NOK 30.20 | 83,538 |
| 2026-08-31 | NOK 29.80 | NOK 30.20 | NOK 29.50 | NOK 30.00 | 130,237 |
| 2026-08-28 | NOK 29.90 | NOK 30.70 | NOK 28.80 | NOK 29.00 | 285,034 |
| 2026-08-27 | NOK 29.00 | NOK 29.50 | NOK 28.80 | NOK 29.00 | 93,065 |
| 2026-08-26 | NOK 28.90 | NOK 29.00 | NOK 28.50 | NOK 29.00 | 187,287 |
| 2026-08-25 | NOK 29.00 | NOK 29.10 | NOK 28.80 | NOK 29.00 | 163,042 |
| 2026-08-24 | NOK 29.30 | NOK 29.40 | NOK 28.90 | NOK 29.00 | 155,769 |
| 2026-08-21 | NOK 29.90 | NOK 29.90 | NOK 28.90 | NOK 29.40 | 96,877 |
| 2026-08-20 | NOK 29.90 | NOK 29.90 | NOK 28.90 | NOK 29.20 | 67,468 |
| 2026-08-19 | NOK 29.20 | NOK 29.30 | NOK 28.80 | NOK 29.00 | 50,088 |
| 2026-08-18 | NOK 28.80 | NOK 29.70 | NOK 28.60 | NOK 29.20 | 66,691 |
| 2026-08-17 | NOK 29.80 | NOK 29.80 | NOK 28.80 | NOK 29.20 | 121,133 |
| 2026-08-14 | NOK 29.00 | NOK 29.90 | NOK 29.00 | NOK 29.30 | 107,695 |
| 2026-08-13 | NOK 28.90 | NOK 29.00 | NOK 28.80 | NOK 28.90 | 228,936 |
| 2026-08-12 | NOK 28.80 | NOK 29.40 | NOK 28.50 | NOK 28.50 | 32,391 |
| 2026-08-11 | NOK 29.30 | NOK 29.50 | NOK 28.70 | NOK 28.80 | 49,510 |
| 2026-08-10 | NOK 28.60 | NOK 29.90 | NOK 28.60 | NOK 29.20 | 24,959 |
| 2026-08-07 | NOK 28.80 | NOK 29.30 | NOK 28.60 | NOK 28.60 | 27,423 |
| 2026-08-06 | NOK 28.60 | NOK 29.40 | NOK 28.60 | NOK 28.80 | 22,337 |
| 2026-08-05 | NOK 30.00 | NOK 30.00 | NOK 29.10 | NOK 29.10 | 56,371 |
| 2026-08-04 | NOK 29.10 | NOK 29.50 | NOK 28.80 | NOK 29.20 | 36,876 |
| 2026-08-03 | NOK 29.20 | NOK 29.50 | NOK 28.80 | NOK 28.80 | 30,784 |
| 2026-07-31 | NOK 29.20 | NOK 29.90 | NOK 29.20 | NOK 29.50 | 41,841 |
| 2026-07-30 | NOK 29.40 | NOK 29.90 | NOK 29.10 | NOK 29.10 | 27,182 |
| 2026-07-29 | NOK 29.90 | NOK 30.00 | NOK 29.20 | NOK 29.70 | 34,755 |
| 2026-07-28 | NOK 29.70 | NOK 30.00 | NOK 29.00 | NOK 30.00 | 55,500 |
| 2026-07-27 | NOK 30.10 | NOK 30.30 | NOK 29.60 | NOK 29.80 | 34,084 |
| 2026-07-24 | NOK 28.70 | NOK 30.80 | NOK 28.70 | NOK 30.30 | 22,775 |
| 2026-07-23 | NOK 29.70 | NOK 30.40 | NOK 29.30 | NOK 29.40 | 1,607,165 |
| 2026-07-22 | NOK 28.30 | NOK 29.70 | NOK 28.30 | NOK 29.70 | 192,731 |
| 2026-07-21 | NOK 29.60 | NOK 29.60 | NOK 28.20 | NOK 29.30 | 61,186 |
| 2026-07-20 | NOK 28.80 | NOK 29.20 | NOK 28.20 | NOK 28.50 | 68,360 |
| 2026-07-17 | NOK 28.70 | NOK 29.20 | NOK 28.70 | NOK 28.70 | 42,108 |
| 2026-07-16 | NOK 28.90 | NOK 29.00 | NOK 28.70 | NOK 28.80 | 23,368 |
| 2026-07-15 | NOK 28.80 | NOK 29.30 | NOK 28.50 | NOK 28.90 | 26,709 |
| 2026-07-14 | NOK 29.80 | NOK 29.80 | NOK 28.70 | NOK 28.70 | 15,460 |
| 2026-07-13 | NOK 28.50 | NOK 29.40 | NOK 28.50 | NOK 29.00 | 28,217 |
| 2026-07-10 | NOK 29.00 | NOK 29.30 | NOK 28.40 | NOK 28.60 | 65,842 |
| 2026-07-09 | NOK 29.90 | NOK 29.90 | NOK 28.20 | NOK 28.20 | 43,578 |
| 2026-07-08 | NOK 29.20 | NOK 29.20 | NOK 27.80 | NOK 28.10 | 11,802 |
| 2026-07-07 | NOK 27.90 | NOK 28.40 | NOK 27.70 | NOK 27.70 | 63,767 |
| 2026-07-06 | NOK 28.10 | NOK 28.20 | NOK 27.70 | NOK 27.80 | 6,532 |
| 2026-07-03 | NOK 28.10 | NOK 28.40 | NOK 27.70 | NOK 28.10 | 21,314 |
| 2026-07-02 | NOK 28.40 | NOK 28.40 | NOK 27.80 | NOK 27.90 | 12,911 |
| 2026-07-01 | NOK 27.90 | NOK 28.40 | NOK 27.60 | NOK 28.10 | 24,510 |
| 2026-06-30 | NOK 27.60 | NOK 28.10 | NOK 27.60 | NOK 28.00 | 54,858 |
| 2026-06-29 | NOK 29.00 | NOK 29.00 | NOK 27.50 | NOK 28.50 | 95,812 |
| 2026-06-26 | NOK 28.90 | NOK 28.90 | NOK 27.40 | NOK 27.70 | 145,833 |
| 2026-06-25 | NOK 27.30 | NOK 28.50 | NOK 26.90 | NOK 27.80 | 136,436 |
| 2026-06-24 | NOK 28.50 | NOK 29.20 | NOK 27.20 | NOK 27.60 | 272,002 |
| 2026-06-23 | NOK 30.10 | NOK 30.10 | NOK 28.20 | NOK 28.50 | 60,866 |
| 2026-06-22 | NOK 29.50 | NOK 29.90 | NOK 28.60 | NOK 29.40 | 70,329 |
| 2026-06-19 | NOK 30.90 | NOK 30.90 | NOK 29.00 | NOK 29.90 | 20,504 |
| 2026-06-18 | NOK 29.20 | NOK 29.70 | NOK 29.00 | NOK 29.00 | 50,193 |
| 2026-06-17 | NOK 32.40 | NOK 32.40 | NOK 29.50 | NOK 29.50 | 79,381 |
| 2026-06-16 | NOK 32.60 | NOK 32.60 | NOK 30.10 | NOK 30.20 | 50,067 |
| 2026-06-15 | NOK 30.00 | NOK 30.50 | NOK 29.70 | NOK 30.10 | 45,810 |
| 2026-06-12 | NOK 30.20 | NOK 30.30 | NOK 29.50 | NOK 29.70 | 80,436 |
| 2026-06-11 | NOK 30.20 | NOK 30.60 | NOK 30.00 | NOK 30.20 | 78,583 |
| 2026-06-10 | NOK 31.00 | NOK 31.00 | NOK 30.30 | NOK 30.40 | 123,249 |
| 2026-06-09 | NOK 31.00 | NOK 31.50 | NOK 31.00 | NOK 31.00 | 32,841 |
| 2026-06-08 | NOK 31.10 | NOK 31.20 | NOK 30.70 | NOK 31.10 | 69,552 |
| 2026-06-05 | NOK 30.90 | NOK 31.80 | NOK 30.90 | NOK 31.10 | 67,214 |
| 2026-06-04 | NOK 31.40 | NOK 31.90 | NOK 30.80 | NOK 31.10 | 71,019 |
| 2026-06-03 | NOK 32.80 | NOK 33.00 | NOK 30.70 | NOK 31.30 | 305,584 |
| 2026-06-02 | NOK 33.30 | NOK 33.30 | NOK 31.50 | NOK 32.40 | 77,287 |
| 2026-06-01 | NOK 31.60 | NOK 32.00 | NOK 31.20 | NOK 31.80 | 119,760 |
| 2026-05-29 | NOK 33.00 | NOK 33.00 | NOK 31.90 | NOK 31.90 | 94,272 |
| 2026-05-28 | NOK 33.00 | NOK 33.00 | NOK 32.60 | NOK 32.60 | 65,915 |
| 2026-05-27 | NOK 32.20 | NOK 33.20 | NOK 32.00 | NOK 32.20 | 142,088 |
| 2026-05-26 | NOK 33.00 | NOK 33.40 | NOK 32.10 | NOK 32.20 | 83,527 |
| 2026-05-22 | NOK 33.30 | NOK 33.50 | NOK 32.60 | NOK 32.90 | 231,737 |
| 2026-05-21 | NOK 32.80 | NOK 33.80 | NOK 32.80 | NOK 33.20 | 143,394 |
| 2026-05-20 | NOK 33.70 | NOK 34.90 | NOK 32.30 | NOK 32.50 | 484,146 |
| 2026-05-19 | NOK 31.30 | NOK 33.80 | NOK 30.60 | NOK 33.80 | 248,624 |
| 2026-05-18 | NOK 31.20 | NOK 31.40 | NOK 30.90 | NOK 31.30 | 137,376 |
| 2026-05-15 | NOK 31.60 | NOK 31.90 | NOK 30.70 | NOK 31.30 | 90,082 |
| 2026-05-13 | NOK 32.20 | NOK 32.20 | NOK 30.70 | NOK 31.10 | 103,388 |
| 2026-05-12 | NOK 32.00 | NOK 32.00 | NOK 30.80 | NOK 31.50 | 62,298 |
| 2026-05-11 | NOK 33.00 | NOK 33.00 | NOK 30.60 | NOK 30.60 | 55,016 |
| 2026-05-08 | NOK 32.00 | NOK 32.00 | NOK 30.30 | NOK 31.40 | 53,093 |
| 2026-05-07 | NOK 31.20 | NOK 32.80 | NOK 30.70 | NOK 31.00 | 121,947 |
| 2026-05-06 | NOK 32.20 | NOK 32.30 | NOK 31.10 | NOK 31.50 | 478,411 |
| 2026-05-05 | NOK 31.10 | NOK 32.40 | NOK 31.10 | NOK 32.00 | 130,402 |
| 2026-05-04 | NOK 33.60 | NOK 33.60 | NOK 31.80 | NOK 31.80 | 130,416 |
| 2026-04-30 | NOK 32.70 | NOK 33.50 | NOK 32.50 | NOK 33.00 | 249,428 |
| 2026-04-29 | NOK 31.60 | NOK 33.00 | NOK 31.60 | NOK 32.80 | 172,653 |
| 2026-04-28 | NOK 31.80 | NOK 31.80 | NOK 31.00 | NOK 31.50 | 104,533 |
| 2026-04-27 | NOK 31.80 | NOK 31.80 | NOK 30.30 | NOK 31.10 | 100,289 |
| 2026-04-24 | NOK 31.00 | NOK 31.00 | NOK 29.90 | NOK 30.30 | 237,591 |
| 2026-04-23 | NOK 31.20 | NOK 31.70 | NOK 30.70 | NOK 31.00 | 125,377 |
| 2026-04-22 | NOK 32.10 | NOK 32.10 | NOK 31.00 | NOK 31.00 | 148,153 |
| 2026-04-21 | NOK 31.90 | NOK 32.00 | NOK 31.50 | NOK 31.50 | 72,679 |
| 2026-04-20 | NOK 31.70 | NOK 32.30 | NOK 31.50 | NOK 31.50 | 150,136 |
| 2026-04-17 | NOK 32.40 | NOK 32.40 | NOK 31.40 | NOK 31.70 | 108,415 |
| 2026-04-16 | NOK 32.20 | NOK 32.90 | NOK 31.80 | NOK 32.00 | 207,926 |
| 2026-04-15 | NOK 32.20 | NOK 32.40 | NOK 31.70 | NOK 31.70 | 191,615 |
| 2026-04-14 | NOK 32.00 | NOK 32.20 | NOK 31.70 | NOK 32.00 | 196,773 |
| 2026-04-13 | NOK 32.50 | NOK 33.20 | NOK 31.90 | NOK 32.00 | 219,822 |
| 2026-04-10 | NOK 31.00 | NOK 32.50 | NOK 31.00 | NOK 32.00 | 415,663 |
| 2026-04-09 | NOK 30.00 | NOK 31.50 | NOK 29.90 | NOK 31.00 | 1,484,199 |
| 2026-04-08 | NOK 31.60 | NOK 31.60 | NOK 30.00 | NOK 30.50 | 381,924 |
| 2026-04-07 | NOK 31.70 | NOK 32.00 | NOK 30.30 | NOK 30.30 | 1,235,002 |
| 2026-04-01 | NOK 27.80 | NOK 28.70 | NOK 27.50 | NOK 27.60 | 34,671 |
| 2026-03-31 | NOK 27.10 | NOK 27.80 | NOK 27.10 | NOK 27.50 | 173,834 |
| 2026-03-30 | NOK 26.60 | NOK 27.20 | NOK 26.60 | NOK 27.10 | 115,869 |
| 2026-03-27 | NOK 25.80 | NOK 26.80 | NOK 25.70 | NOK 26.50 | 224,628 |
| 2026-03-26 | NOK 25.60 | NOK 26.10 | NOK 25.50 | NOK 25.80 | 203,390 |
| 2026-03-25 | NOK 25.60 | NOK 26.80 | NOK 25.60 | NOK 26.00 | 105,504 |
| 2026-03-24 | NOK 25.40 | NOK 25.60 | NOK 25.10 | NOK 25.60 | 5,921 |
| 2026-03-23 | NOK 25.20 | NOK 25.50 | NOK 24.50 | NOK 25.20 | 31,383 |
| 2026-03-20 | NOK 25.50 | NOK 25.60 | NOK 25.10 | NOK 25.20 | 25,806 |
| 2026-03-19 | NOK 25.80 | NOK 25.80 | NOK 25.10 | NOK 25.20 | 152,320 |
| 2026-03-18 | NOK 25.40 | NOK 25.80 | NOK 25.40 | NOK 25.80 | 34,406 |
| 2026-03-17 | NOK 25.10 | NOK 25.80 | NOK 25.00 | NOK 25.80 | 6,302 |
| 2026-03-16 | NOK 25.60 | NOK 25.70 | NOK 24.70 | NOK 25.70 | 68,796 |
| 2026-03-13 | NOK 25.40 | NOK 25.60 | NOK 24.70 | NOK 25.60 | 47,644 |
| 2026-03-12 | NOK 25.00 | NOK 25.80 | NOK 25.00 | NOK 25.60 | 16,881 |
| 2026-03-11 | NOK 25.10 | NOK 25.90 | NOK 25.00 | NOK 25.40 | 43,678 |
| 2026-03-10 | NOK 24.60 | NOK 25.90 | NOK 24.60 | NOK 25.90 | 65,013 |
| 2026-03-09 | NOK 26.90 | NOK 27.00 | NOK 24.30 | NOK 25.00 | 197,576 |
| 2026-03-06 | NOK 25.10 | NOK 25.90 | NOK 24.80 | NOK 25.90 | 100,413 |
| 2026-03-05 | NOK 26.10 | NOK 26.80 | NOK 25.50 | NOK 25.50 | 64,404 |
| 2026-03-04 | NOK 26.20 | NOK 26.90 | NOK 25.80 | NOK 26.10 | 50,937 |
| 2026-03-03 | NOK 26.30 | NOK 26.40 | NOK 25.20 | NOK 26.20 | 110,840 |
| 2026-03-02 | NOK 26.20 | NOK 26.20 | NOK 25.10 | NOK 25.10 | 90,151 |
| 2026-02-27 | NOK 25.90 | NOK 25.90 | NOK 24.50 | NOK 25.50 | 62,551 |
| 2026-02-26 | NOK 25.60 | NOK 25.60 | NOK 25.10 | NOK 25.50 | 51,249 |
| 2026-02-25 | NOK 25.50 | NOK 25.90 | NOK 25.00 | NOK 25.20 | 264,333 |
| 2026-02-24 | NOK 25.90 | NOK 26.00 | NOK 24.80 | NOK 25.90 | 69,325 |
| 2026-02-23 | NOK 26.00 | NOK 26.00 | NOK 25.30 | NOK 25.90 | 102,571 |
| 2026-02-20 | NOK 25.20 | NOK 26.00 | NOK 25.20 | NOK 25.50 | 137,235 |
| 2026-02-19 | NOK 26.00 | NOK 26.00 | NOK 24.70 | NOK 25.20 | 46,426 |
| 2026-02-18 | NOK 24.40 | NOK 25.80 | NOK 24.40 | NOK 25.60 | 70,771 |
| 2026-02-17 | NOK 24.50 | NOK 24.80 | NOK 24.20 | NOK 24.50 | 31,625 |
| 2026-02-16 | NOK 24.00 | NOK 24.90 | NOK 24.00 | NOK 24.40 | 12,657 |
| 2026-02-13 | NOK 24.00 | NOK 24.50 | NOK 23.40 | NOK 24.50 | 94,709 |
| 2026-02-12 | NOK 24.80 | NOK 24.80 | NOK 23.50 | NOK 24.20 | 163,540 |
| 2026-02-11 | NOK 24.10 | NOK 24.80 | NOK 23.50 | NOK 24.00 | 46,557 |
| 2026-02-10 | NOK 23.90 | NOK 24.00 | NOK 23.00 | NOK 24.00 | 114,893 |
| 2026-02-09 | NOK 22.30 | NOK 24.10 | NOK 22.30 | NOK 23.70 | 164,742 |
| 2026-02-06 | NOK 22.10 | NOK 22.10 | NOK 21.60 | NOK 22.10 | 26,431 |
| 2026-02-05 | NOK 23.00 | NOK 23.00 | NOK 21.60 | NOK 22.00 | 148,031 |
| 2026-02-04 | NOK 21.80 | NOK 22.90 | NOK 21.80 | NOK 22.10 | 39,759 |
| 2026-02-03 | NOK 22.70 | NOK 22.70 | NOK 22.00 | NOK 22.30 | 31,172 |
| 2026-02-02 | NOK 22.50 | NOK 22.50 | NOK 21.90 | NOK 22.20 | 53,733 |
| 2026-01-30 | NOK 22.40 | NOK 22.50 | NOK 22.00 | NOK 22.30 | 63,878 |
| 2026-01-29 | NOK 22.80 | NOK 22.80 | NOK 22.00 | NOK 22.00 | 98,902 |
| 2026-01-28 | NOK 22.40 | NOK 22.80 | NOK 22.30 | NOK 22.30 | 97,616 |
| 2026-01-27 | NOK 22.00 | NOK 23.00 | NOK 22.00 | NOK 23.00 | 112,213 |
| 2026-01-26 | NOK 23.00 | NOK 23.00 | NOK 22.00 | NOK 22.10 | 103,006 |
| 2026-01-23 | NOK 23.00 | NOK 23.00 | NOK 22.00 | NOK 22.00 | 79,411 |
| 2026-01-22 | NOK 21.30 | NOK 23.30 | NOK 21.30 | NOK 22.80 | 207,595 |
| 2026-01-21 | NOK 21.30 | NOK 21.50 | NOK 20.30 | NOK 20.90 | 97,626 |
| 2026-01-20 | NOK 20.30 | NOK 21.20 | NOK 20.20 | NOK 20.30 | 61,947 |
| 2026-01-19 | NOK 21.50 | NOK 21.50 | NOK 20.10 | NOK 20.30 | 240,092 |
| 2026-01-16 | NOK 20.90 | NOK 20.90 | NOK 20.10 | NOK 20.60 | 135,382 |
| 2026-01-15 | NOK 19.50 | NOK 21.00 | NOK 19.35 | NOK 20.60 | 165,022 |
| 2026-01-14 | NOK 19.10 | NOK 19.45 | NOK 19.05 | NOK 19.45 | 39,891 |
| 2026-01-13 | NOK 18.80 | NOK 19.30 | NOK 18.70 | NOK 18.95 | 336,994 |
| 2026-01-12 | NOK 18.60 | NOK 18.95 | NOK 18.55 | NOK 18.80 | 14,964 |
| 2026-01-09 | NOK 18.50 | NOK 18.95 | NOK 18.40 | NOK 18.70 | 125,336 |
| 2026-01-08 | NOK 18.35 | NOK 18.60 | NOK 18.25 | NOK 18.35 | 6,654,471 |
| 2026-01-07 | NOK 18.80 | NOK 19.65 | NOK 18.35 | NOK 18.50 | 76,419 |
| 2026-01-06 | NOK 18.30 | NOK 19.95 | NOK 18.30 | NOK 18.80 | 43,109 |
| 2026-01-05 | NOK 18.65 | NOK 19.15 | NOK 18.65 | NOK 18.80 | 27,659 |
| 2026-01-02 | NOK 18.90 | NOK 19.10 | NOK 18.20 | NOK 18.55 | 44,805 |
| 2025-12-30 | NOK 18.75 | NOK 19.50 | NOK 18.50 | NOK 18.90 | 116,325 |
| 2025-12-29 | NOK 18.30 | NOK 19.55 | NOK 18.15 | NOK 18.40 | 123,964 |
| 2025-12-23 | NOK 18.10 | NOK 18.65 | NOK 18.10 | NOK 18.45 | 36,431 |
| 2025-12-22 | NOK 18.65 | NOK 18.65 | NOK 18.10 | NOK 18.30 | 59,742 |
| 2025-12-19 | NOK 18.60 | NOK 18.80 | NOK 18.30 | NOK 18.30 | 24,471 |
| 2025-12-18 | NOK 18.65 | NOK 18.95 | NOK 18.60 | NOK 18.60 | 56,800 |
| 2025-12-17 | NOK 18.30 | NOK 18.85 | NOK 17.50 | NOK 18.75 | 110,384 |
| 2025-12-16 | NOK 18.50 | NOK 21.00 | NOK 18.15 | NOK 18.30 | 98,115 |
| 2025-12-15 | NOK 19.45 | NOK 19.45 | NOK 18.70 | NOK 18.70 | 67,293 |
| 2025-12-12 | NOK 19.10 | NOK 19.30 | NOK 18.85 | NOK 19.00 | 81,444 |
| 2025-12-11 | NOK 20.60 | NOK 20.90 | NOK 19.00 | NOK 19.10 | 3,606,289 |
| 2025-12-10 | NOK 20.50 | NOK 21.60 | NOK 20.10 | NOK 20.10 | 44,031 |
| 2025-12-09 | NOK 20.90 | NOK 21.00 | NOK 20.00 | NOK 20.00 | 21,162 |
| 2025-12-08 | NOK 20.80 | NOK 20.90 | NOK 20.20 | NOK 20.50 | 35,386 |
| 2025-12-05 | NOK 21.00 | NOK 21.00 | NOK 20.00 | NOK 20.00 | 52,499 |
| 2025-12-04 | NOK 19.80 | NOK 20.40 | NOK 19.80 | NOK 20.10 | 12,917 |
| 2025-12-03 | NOK 20.00 | NOK 20.10 | NOK 19.80 | NOK 19.80 | 26,408 |
| 2025-12-02 | NOK 20.50 | NOK 20.70 | NOK 19.95 | NOK 19.95 | 17,600 |
| 2025-12-01 | NOK 20.50 | NOK 20.50 | NOK 19.95 | NOK 20.00 | 11,930 |
| 2025-11-28 | NOK 21.00 | NOK 21.00 | NOK 19.80 | NOK 20.50 | 79,384 |
| 2025-11-27 | NOK 20.20 | NOK 21.20 | NOK 20.00 | NOK 20.50 | 57,713 |
| 2025-11-26 | NOK 22.00 | NOK 22.00 | NOK 19.55 | NOK 19.60 | 31,835 |
| 2025-11-25 | NOK 21.00 | NOK 21.00 | NOK 19.50 | NOK 20.00 | 84,823 |
| 2025-11-24 | NOK 21.20 | NOK 21.30 | NOK 21.20 | NOK 21.30 | 89 |
| 2025-11-21 | NOK 21.40 | NOK 21.50 | NOK 21.00 | NOK 21.20 | 12,028 |
| 2025-11-20 | NOK 21.00 | NOK 21.80 | NOK 21.00 | NOK 21.20 | 60,200 |
| 2025-11-19 | NOK 21.50 | NOK 21.80 | NOK 21.50 | NOK 21.80 | 2,121 |
| 2025-11-18 | NOK 21.80 | NOK 21.90 | NOK 21.40 | NOK 21.50 | 8,984 |
| 2025-11-17 | NOK 20.60 | NOK 22.20 | NOK 20.60 | NOK 22.10 | 4,883 |
| 2025-11-14 | NOK 20.20 | NOK 22.40 | NOK 20.20 | NOK 21.60 | 230,420 |
| 2025-11-13 | NOK 21.80 | NOK 22.00 | NOK 21.70 | NOK 21.70 | 24,521 |
| 2025-11-12 | NOK 21.70 | NOK 22.30 | NOK 21.70 | NOK 21.80 | 80,127 |
| 2025-11-11 | NOK 21.40 | NOK 21.80 | NOK 21.20 | NOK 21.30 | 7,164 |
| 2025-11-10 | NOK 24.00 | NOK 24.00 | NOK 21.30 | NOK 21.50 | 5,331 |
| 2025-11-07 | NOK 21.20 | NOK 21.40 | NOK 21.10 | NOK 21.10 | 10,245 |
| 2025-11-06 | NOK 22.00 | NOK 22.00 | NOK 21.10 | NOK 21.10 | 13,043 |
| 2025-11-05 | NOK 21.00 | NOK 22.30 | NOK 21.00 | NOK 22.00 | 53,594 |
| 2025-11-04 | NOK 21.80 | NOK 21.90 | NOK 21.00 | NOK 21.00 | 20,136 |
| 2025-11-03 | NOK 21.80 | NOK 22.00 | NOK 21.60 | NOK 21.60 | 27,610 |
| 2025-10-31 | NOK 21.00 | NOK 21.80 | NOK 21.00 | NOK 21.80 | 31,688 |
| 2025-10-30 | NOK 21.10 | NOK 22.00 | NOK 21.00 | NOK 21.00 | 58,245 |
| 2025-10-29 | NOK 21.40 | NOK 21.60 | NOK 21.20 | NOK 21.20 | 25,738 |
| 2025-10-28 | NOK 21.70 | NOK 22.20 | NOK 21.40 | NOK 21.40 | 43,746 |
| 2025-10-27 | NOK 21.60 | NOK 22.70 | NOK 21.60 | NOK 22.30 | 13,868 |
| 2025-10-24 | NOK 24.00 | NOK 24.00 | NOK 21.60 | NOK 22.00 | 60,723 |
| 2025-10-23 | NOK 22.60 | NOK 23.00 | NOK 22.60 | NOK 23.00 | 4,646 |
| 2025-10-22 | NOK 22.80 | NOK 22.80 | NOK 22.50 | NOK 22.50 | 7,207 |
| 2025-10-21 | NOK 24.00 | NOK 24.00 | NOK 22.80 | NOK 22.80 | 7,438 |
| 2025-10-20 | NOK 23.20 | NOK 23.90 | NOK 22.50 | NOK 22.50 | 14,635 |
| 2025-10-17 | NOK 23.50 | NOK 23.60 | NOK 21.40 | NOK 23.00 | 70,849 |
| 2025-10-16 | NOK 24.00 | NOK 24.00 | NOK 23.50 | NOK 23.60 | 20,487 |
| 2025-10-15 | NOK 24.50 | NOK 24.50 | NOK 23.60 | NOK 23.80 | 13,803 |
| 2025-10-14 | NOK 24.60 | NOK 24.60 | NOK 23.40 | NOK 23.80 | 28,377 |
| 2025-10-13 | NOK 24.80 | NOK 24.80 | NOK 23.80 | NOK 24.00 | 88,050 |
| 2025-10-10 | NOK 23.50 | NOK 25.70 | NOK 23.20 | NOK 24.50 | 162,426 |
| 2025-10-09 | NOK 23.90 | NOK 23.90 | NOK 23.00 | NOK 23.00 | 28,353 |