3.2050
-0.0150
(-0.47%)
As of 11:25:04 AM GMT+1. Market Open.
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 3.0400 | 3.3450 | 3.0400 | 3.2050 | 3.2050 | 16,383 |
| Jan 14, 2025 | 3.0300 | 3.4800 | 3.0300 | 3.2200 | 3.2200 | 70,440 |
| Jan 13, 2025 | 3.4000 | 3.4050 | 3.0300 | 3.0900 | 3.0900 | 278,398 |
| Jan 10, 2025 | 3.9900 | 4.3500 | 3.3950 | 3.3950 | 3.3950 | 978,531 |
| Jan 9, 2025 | 3.3800 | 3.7300 | 3.1500 | 3.6500 | 3.6500 | 222,079 |
| Jan 8, 2025 | 3.1500 | 3.3800 | 3.1500 | 3.2750 | 3.2750 | 57,606 |
| Jan 7, 2025 | 3.2950 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 23,968 |
| Jan 6, 2025 | 3.3000 | 3.4250 | 3.0550 | 3.3000 | 3.3000 | 8,489 |
| Jan 3, 2025 | 3.2000 | 3.6250 | 3.1000 | 3.3000 | 3.3000 | 106,673 |
| Jan 2, 2025 | 3.4800 | 3.4800 | 3.0050 | 3.2000 | 3.2000 | 46,242 |
| Dec 30, 2024 | 2.8800 | 3.2500 | 2.7050 | 3.2500 | 3.2500 | 289,624 |
| Dec 27, 2024 | 2.9500 | 2.9500 | 2.8300 | 2.8850 | 2.8850 | 128,595 |
| Dec 23, 2024 | 3.0000 | 3.0000 | 2.8550 | 2.9800 | 2.9800 | 312,034 |
| Dec 20, 2024 | 3.0850 | 3.0850 | 2.9300 | 3.0000 | 3.0000 | 141,645 |
| Dec 19, 2024 | 3.1500 | 3.1500 | 2.9500 | 3.0850 | 3.0850 | 177,533 |
| Dec 18, 2024 | 3.1300 | 3.1750 | 3.0450 | 3.1400 | 3.1400 | 121,161 |
| Dec 17, 2024 | 3.0600 | 3.1850 | 3.0500 | 3.0800 | 3.0800 | 192,704 |
| Dec 16, 2024 | 3.2800 | 3.3250 | 3.1000 | 3.2400 | 3.2400 | 126,185 |
| Dec 13, 2024 | 3.2400 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 175,879 |
| Dec 12, 2024 | 3.3600 | 3.3600 | 3.2100 | 3.2800 | 3.2800 | 189,046 |
| Dec 11, 2024 | 3.4600 | 3.6700 | 3.3000 | 3.4300 | 3.4300 | 110,506 |
| Dec 10, 2024 | 3.5200 | 3.6150 | 3.4250 | 3.4600 | 3.4600 | 63,040 |
| Dec 9, 2024 | 3.6000 | 3.7800 | 3.4400 | 3.6300 | 3.6300 | 100,960 |
| Dec 6, 2024 | 3.9450 | 3.9450 | 3.6300 | 3.7000 | 3.7000 | 99,001 |
| Dec 5, 2024 | 3.7200 | 3.9550 | 3.6050 | 3.7850 | 3.7850 | 83,941 |
| Dec 4, 2024 | 3.7600 | 3.9500 | 3.7500 | 3.7600 | 3.7600 | 74,901 |
| Dec 3, 2024 | 3.9950 | 3.9950 | 3.6450 | 3.7500 | 3.7500 | 88,417 |
| Dec 2, 2024 | 3.9000 | 4.4650 | 3.8850 | 3.9750 | 3.9750 | 245,266 |
| Nov 29, 2024 | 3.2500 | 3.9000 | 3.2000 | 3.9000 | 3.9000 | 213,542 |
| Nov 28, 2024 | 3.2000 | 3.4900 | 3.2000 | 3.4400 | 3.4400 | 253,166 |
| Nov 27, 2024 | 3.4950 | 3.4950 | 3.0650 | 3.2550 | 3.2550 | 145,717 |
| Nov 26, 2024 | 3.5950 | 3.5950 | 3.3300 | 3.4350 | 3.4350 | 178,450 |
| Nov 25, 2024 | 3.5000 | 3.7300 | 3.3650 | 3.4600 | 3.4600 | 139,638 |
| Nov 22, 2024 | 3.5250 | 3.6650 | 3.4350 | 3.6000 | 3.6000 | 113,202 |
| Nov 21, 2024 | 3.7200 | 3.8950 | 3.5400 | 3.6950 | 3.6950 | 146,393 |
| Nov 20, 2024 | 3.7000 | 3.7600 | 3.6050 | 3.7200 | 3.7200 | 105,532 |
| Nov 19, 2024 | 3.8000 | 3.8050 | 3.5050 | 3.7700 | 3.7700 | 72,712 |
| Nov 18, 2024 | 3.8400 | 3.8400 | 3.6300 | 3.8100 | 3.8100 | 31,679 |
| Nov 15, 2024 | 3.8000 | 3.8100 | 3.6700 | 3.8100 | 3.8100 | 3,191 |
| Nov 14, 2024 | 3.8550 | 3.9850 | 3.6100 | 3.8750 | 3.8750 | 22,422 |
| Nov 13, 2024 | 3.8350 | 4.3100 | 3.8350 | 3.9800 | 3.9800 | 35,454 |
| Nov 12, 2024 | 3.9950 | 3.9950 | 3.5000 | 3.8350 | 3.8350 | 91,206 |
| Nov 11, 2024 | 4.0000 | 4.4000 | 3.8050 | 3.9950 | 3.9950 | 102,691 |
| Nov 8, 2024 | 3.5050 | 3.7900 | 3.5050 | 3.7000 | 3.7000 | 29,401 |
| Nov 7, 2024 | 3.7500 | 3.7500 | 3.5500 | 3.6400 | 3.6400 | 125,330 |
| Nov 6, 2024 | 3.8000 | 3.9850 | 3.5000 | 3.5100 | 3.5100 | 166,697 |
| Nov 5, 2024 | 3.8500 | 3.9850 | 3.8000 | 3.9750 | 3.9750 | 70,126 |
| Nov 4, 2024 | 4.1000 | 4.3950 | 3.8200 | 3.9850 | 3.9850 | 95,225 |
| Nov 1, 2024 | 4.3800 | 4.5450 | 3.9950 | 4.1500 | 4.1500 | 88,502 |
| Oct 31, 2024 | 4.2100 | 4.4950 | 4.2000 | 4.3800 | 4.3800 | 14,473 |
| Oct 30, 2024 | 4.4600 | 4.8200 | 4.3000 | 4.7200 | 4.7200 | 139,654 |
| Oct 29, 2024 | 4.5950 | 4.8850 | 4.4000 | 4.7450 | 4.7450 | 19,725 |
| Oct 28, 2024 | 4.2150 | 4.6000 | 4.2150 | 4.5950 | 4.5950 | 56,926 |
| Oct 25, 2024 | 4.2100 | 4.7800 | 4.2100 | 4.4750 | 4.4750 | 67,582 |
| Oct 24, 2024 | 4.8450 | 4.8450 | 4.3500 | 4.4650 | 4.4650 | 27,119 |
| Oct 23, 2024 | 4.6500 | 4.6500 | 4.4400 | 4.5000 | 4.5000 | 40,143 |
| Oct 22, 2024 | 4.6550 | 4.8500 | 4.5000 | 4.6600 | 4.6600 | 56,950 |
| Oct 21, 2024 | 4.6600 | 4.7550 | 4.4000 | 4.6400 | 4.6400 | 30,268 |
| Oct 18, 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7650 | 4.7650 | 7,101 |
| Oct 17, 2024 | 4.7950 | 4.7950 | 4.7700 | 4.7800 | 4.7800 | 10,390 |
| Oct 16, 2024 | 4.6150 | 4.8850 | 4.6150 | 4.8250 | 4.8250 | 6,477 |
| Oct 15, 2024 | 4.9000 | 4.9000 | 4.6050 | 4.8400 | 4.8400 | 20,821 |
| Oct 14, 2024 | 4.7000 | 4.9750 | 4.5000 | 4.8950 | 4.8950 | 23,921 |
| Oct 11, 2024 | 5.1000 | 5.1000 | 4.6500 | 4.7500 | 4.7500 | 57,847 |
| Oct 10, 2024 | 4.7000 | 5.2000 | 4.4400 | 5.2000 | 5.2000 | 39,131 |
| Oct 9, 2024 | 5.2000 | 5.2000 | 4.6000 | 4.9500 | 4.9500 | 78,240 |
| Oct 8, 2024 | 5.0000 | 5.2900 | 4.6950 | 5.2000 | 5.2000 | 22,741 |
| Oct 7, 2024 | 4.9000 | 5.4400 | 4.9000 | 5.2900 | 5.2900 | 11,062 |
| Oct 4, 2024 | 4.9450 | 4.9950 | 4.8200 | 4.9500 | 4.9500 | 64,343 |
| Oct 3, 2024 | 5.0000 | 5.0000 | 4.7000 | 4.9500 | 4.9500 | 1,328 |
| Oct 2, 2024 | 5.3500 | 5.3500 | 4.5300 | 4.9850 | 4.9850 | 23,312 |
| Oct 1, 2024 | 5.4800 | 5.4800 | 5.0000 | 5.0000 | 5.0000 | 47,204 |
| Sep 30, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.3500 | 5.3500 | 91,783 |
| Sep 27, 2024 | 5.0000 | 5.4900 | 4.7000 | 5.4400 | 5.4400 | 83,277 |
| Sep 26, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.9900 | 4.9900 | 39,414 |
| Sep 25, 2024 | 5.0500 | 5.0500 | 4.7550 | 5.0300 | 5.0300 | 24,744 |
| Sep 24, 2024 | 5.0000 | 5.4900 | 4.8100 | 5.0500 | 5.0500 | 97,762 |
| Sep 23, 2024 | 4.6150 | 5.0000 | 4.6150 | 5.0000 | 5.0000 | 4,255 |
| Sep 20, 2024 | 4.3800 | 5.0000 | 4.3800 | 5.0000 | 5.0000 | 43,692 |
| Sep 19, 2024 | 4.7950 | 4.7950 | 4.6000 | 4.7700 | 4.7700 | 41,090 |
| Sep 18, 2024 | 4.8500 | 4.8500 | 4.2800 | 4.8500 | 4.8500 | 11,078 |
| Sep 17, 2024 | 4.8550 | 4.8550 | 4.3650 | 4.8500 | 4.8500 | 47,800 |
| Sep 16, 2024 | 4.5000 | 4.8850 | 4.5000 | 4.7700 | 4.7700 | 41,315 |
| Sep 13, 2024 | 4.8450 | 4.8900 | 4.6500 | 4.8900 | 4.8900 | 18,219 |
| Sep 12, 2024 | 5.0900 | 5.0900 | 4.8000 | 4.9050 | 4.9050 | 47,385 |
| Sep 11, 2024 | 4.6200 | 5.0900 | 4.6200 | 4.9550 | 4.9550 | 104,045 |
| Sep 10, 2024 | 4.7000 | 5.0800 | 4.6250 | 4.8700 | 4.8700 | 51,006 |
| Sep 9, 2024 | 5.0400 | 5.0400 | 4.8050 | 4.9850 | 4.9850 | 13,277 |
| Sep 6, 2024 | 4.9000 | 5.0900 | 4.7000 | 4.9950 | 4.9950 | 35,230 |
| Sep 5, 2024 | 5.1900 | 5.1900 | 4.6450 | 5.0500 | 5.0500 | 18,578 |
| Sep 4, 2024 | 4.8200 | 5.1900 | 4.7000 | 5.1900 | 5.1900 | 39,589 |
| Sep 3, 2024 | 4.9000 | 4.9000 | 4.5900 | 4.8550 | 4.8550 | 4,151 |
| Sep 2, 2024 | 4.7400 | 4.9000 | 4.6050 | 4.9000 | 4.9000 | 15,608 |
| Aug 30, 2024 | 4.6000 | 4.7350 | 4.4550 | 4.7350 | 4.7350 | 24,463 |
| Aug 29, 2024 | 4.6000 | 4.8450 | 4.1000 | 4.4000 | 4.4000 | 98,824 |
| Aug 28, 2024 | 4.7500 | 4.8600 | 4.5350 | 4.8600 | 4.8600 | 45,856 |
| Aug 27, 2024 | 5.2000 | 5.2000 | 4.6500 | 4.7500 | 4.7500 | 57,357 |
| Aug 26, 2024 | 5.0000 | 5.3900 | 4.9050 | 5.1000 | 5.1000 | 39,657 |
| Aug 23, 2024 | 5.7000 | 5.7000 | 4.6150 | 5.2000 | 5.2000 | 211,441 |
| Aug 22, 2024 | 5.7500 | 5.7500 | 5.2500 | 5.4200 | 5.4200 | 38,406 |
| Aug 21, 2024 | 7.0500 | 7.0500 | 5.3000 | 5.7400 | 5.7400 | 249,965 |
| Aug 20, 2024 | 7.3500 | 7.4000 | 7.0500 | 7.3500 | 7.3500 | 48,636 |
| Aug 19, 2024 | 7.3000 | 7.4900 | 7.1600 | 7.3800 | 7.3800 | 23,582 |
| Aug 16, 2024 | 7.4000 | 7.4000 | 7.1500 | 7.2600 | 7.2600 | 83,676 |
| Aug 15, 2024 | 7.5900 | 7.5900 | 7.1100 | 7.2000 | 7.2000 | 40,665 |
| Aug 14, 2024 | 7.8800 | 7.9700 | 7.0000 | 7.1700 | 7.1700 | 393,263 |
| Aug 13, 2024 | 8.0000 | 8.0000 | 6.9600 | 7.1500 | 7.1500 | 371,170 |
| Aug 12, 2024 | 5.7000 | 8.3400 | 5.5000 | 7.9000 | 7.9000 | 439,253 |
| Aug 9, 2024 | 5.5100 | 5.6900 | 5.3800 | 5.6600 | 5.6600 | 44,356 |
| Aug 8, 2024 | 5.7000 | 5.7000 | 5.3000 | 5.5800 | 5.5800 | 62,722 |
| Aug 7, 2024 | 5.1400 | 5.3700 | 5.0400 | 5.3700 | 5.3700 | 78,739 |
| Aug 6, 2024 | 5.4000 | 5.5000 | 4.8550 | 5.1000 | 5.1000 | 43,713 |
| Aug 5, 2024 | 5.3500 | 5.3500 | 4.7050 | 5.2000 | 5.2000 | 244,271 |
| Aug 2, 2024 | 5.4400 | 5.4900 | 5.0000 | 5.4000 | 5.4000 | 193,441 |
| Aug 1, 2024 | 5.0900 | 5.4600 | 4.9150 | 5.4000 | 5.4000 | 162,605 |
| Jul 31, 2024 | 4.3500 | 4.8200 | 4.3000 | 4.8200 | 4.8200 | 255,045 |
| Jul 30, 2024 | 4.2600 | 4.5000 | 4.1550 | 4.4000 | 4.4000 | 87,917 |
| Jul 29, 2024 | 4.1000 | 4.3150 | 3.8150 | 4.2400 | 4.2400 | 164,077 |
| Jul 26, 2024 | 3.8950 | 4.3950 | 3.8300 | 4.3250 | 4.3250 | 243,652 |
| Jul 25, 2024 | 3.6000 | 3.8450 | 3.6000 | 3.8450 | 3.8450 | 310,546 |
| Jul 24, 2024 | 4.1800 | 4.2400 | 3.5050 | 3.6000 | 3.6000 | 351,706 |
| Jul 23, 2024 | 4.2800 | 4.3000 | 4.1850 | 4.2300 | 4.2300 | 128,706 |
| Jul 22, 2024 | 4.2500 | 4.3900 | 4.2400 | 4.3900 | 4.3900 | 17,599 |
| Jul 19, 2024 | 4.1650 | 4.3450 | 4.1650 | 4.3450 | 4.3450 | 20,717 |
| Jul 18, 2024 | 4.4000 | 4.4000 | 4.2050 | 4.3200 | 4.3200 | 84,365 |
| Jul 17, 2024 | 4.2500 | 4.4150 | 4.1000 | 4.3900 | 4.3900 | 116,118 |
| Jul 16, 2024 | 4.8650 | 4.8650 | 4.1500 | 4.2300 | 4.2300 | 152,516 |
| Jul 15, 2024 | 5.1500 | 5.1500 | 4.3150 | 4.3900 | 4.3900 | 243,064 |
| Jul 12, 2024 | 5.2500 | 5.2500 | 4.5000 | 4.5800 | 4.5800 | 234,970 |
| Jul 11, 2024 | 4.5000 | 4.7050 | 4.4500 | 4.5950 | 4.5950 | 252,844 |
| Jul 10, 2024 | 4.9000 | 4.9000 | 4.5000 | 4.6800 | 4.6800 | 127,344 |
| Jul 9, 2024 | 5.1300 | 5.1900 | 4.8400 | 4.8800 | 4.8800 | 111,169 |
| Jul 8, 2024 | 4.5000 | 5.1000 | 4.5000 | 5.1000 | 5.1000 | 145,038 |
| Jul 5, 2024 | 5.6300 | 5.6300 | 4.8150 | 5.0100 | 5.0100 | 430,565 |
| Jul 4, 2024 | 6.1600 | 6.1600 | 5.5200 | 5.6600 | 5.6600 | 67,232 |
| Jul 3, 2024 | 6.0100 | 6.2000 | 5.8900 | 6.0800 | 6.0800 | 9,277 |
| Jul 2, 2024 | 6.3500 | 6.3700 | 5.5000 | 6.0000 | 6.0000 | 118,526 |
| Jul 1, 2024 | 6.2400 | 6.2400 | 6.0200 | 6.1900 | 6.1900 | 30,953 |
| Jun 28, 2024 | 6.1200 | 6.2000 | 6.0500 | 6.1900 | 6.1900 | 28,060 |
| Jun 27, 2024 | 6.0000 | 6.1400 | 5.9600 | 6.1200 | 6.1200 | 42,773 |
| Jun 26, 2024 | 5.9000 | 6.1700 | 5.9000 | 6.1700 | 6.1700 | 88,920 |
| Jun 25, 2024 | 6.2400 | 6.2400 | 5.8600 | 6.0500 | 6.0500 | 27,830 |
| Jun 24, 2024 | 6.0000 | 6.2500 | 5.8000 | 6.1300 | 6.1300 | 42,027 |
| Jun 21, 2024 | 6.0000 | 6.0300 | 5.6000 | 6.0300 | 6.0300 | 90,544 |
| Jun 20, 2024 | 5.9300 | 6.0000 | 5.8600 | 6.0000 | 6.0000 | 54,627 |
| Jun 19, 2024 | 6.0100 | 6.0300 | 5.6000 | 5.9000 | 5.9000 | 49,400 |
| Jun 18, 2024 | 6.0800 | 6.3000 | 5.9600 | 6.0200 | 6.0200 | 76,648 |
| Jun 17, 2024 | 6.3500 | 6.3500 | 6.0600 | 6.2000 | 6.2000 | 16,114 |
| Jun 14, 2024 | 6.3100 | 6.3200 | 6.1300 | 6.2700 | 6.2700 | 79,267 |
| Jun 13, 2024 | 6.1200 | 6.3200 | 6.1200 | 6.3200 | 6.3200 | 11,839 |
| Jun 12, 2024 | 6.2000 | 6.4800 | 6.2000 | 6.3300 | 6.3300 | 43,016 |
| Jun 11, 2024 | 6.1500 | 6.5000 | 6.1500 | 6.3000 | 6.3000 | 44,619 |
| Jun 10, 2024 | 6.1500 | 6.3900 | 6.1500 | 6.3900 | 6.3900 | 53,002 |
| Jun 7, 2024 | 6.1400 | 6.1400 | 6.0600 | 6.1200 | 6.1200 | 12,731 |
| Jun 6, 2024 | 6.1500 | 6.2400 | 6.0900 | 6.1400 | 6.1400 | 38,400 |
| Jun 5, 2024 | 6.4500 | 6.4500 | 6.0800 | 6.2200 | 6.2200 | 23,077 |
| Jun 4, 2024 | 6.2000 | 6.3900 | 6.1000 | 6.3500 | 6.3500 | 47,207 |
| Jun 3, 2024 | 6.0000 | 6.4900 | 6.0000 | 6.2000 | 6.2000 | 38,690 |
| May 31, 2024 | 6.0200 | 6.1900 | 6.0100 | 6.1700 | 6.1700 | 62,868 |
| May 30, 2024 | 6.2000 | 6.2100 | 6.0300 | 6.2000 | 6.2000 | 47,988 |
| May 29, 2024 | 6.1500 | 6.2900 | 6.1200 | 6.2000 | 6.2000 | 36,888 |
| May 28, 2024 | 6.0200 | 6.2300 | 6.0200 | 6.1500 | 6.1500 | 105,703 |
| May 27, 2024 | 6.1000 | 6.3000 | 6.0000 | 6.1800 | 6.1800 | 101,464 |
| May 24, 2024 | 5.9300 | 6.2900 | 5.9300 | 6.1200 | 6.1200 | 42,356 |
| May 23, 2024 | 6.1000 | 6.2700 | 5.9500 | 6.1400 | 6.1400 | 60,129 |
| May 22, 2024 | 6.2000 | 6.2900 | 5.9300 | 6.2000 | 6.2000 | 33,168 |
| May 21, 2024 | 5.9000 | 6.3000 | 5.9000 | 6.1600 | 6.1600 | 88,346 |
| May 16, 2024 | 6.0800 | 6.5500 | 5.8300 | 6.3900 | 6.3900 | 208,977 |
| May 15, 2024 | 6.4700 | 6.4700 | 6.0100 | 6.1000 | 6.1000 | 71,148 |
| May 14, 2024 | 6.9000 | 6.9000 | 5.9500 | 6.3500 | 6.3500 | 157,114 |
| May 13, 2024 | 6.9000 | 6.9000 | 6.6800 | 6.8000 | 6.8000 | 83,277 |
| May 10, 2024 | 7.0000 | 7.0000 | 6.8300 | 7.0000 | 7.0000 | 64,955 |
| May 8, 2024 | 7.8000 | 7.8000 | 6.6400 | 6.8500 | 6.8500 | 340,548 |
| May 7, 2024 | 7.3500 | 8.0000 | 7.3500 | 7.9900 | 7.9900 | 103,066 |
| May 6, 2024 | 7.4800 | 7.4800 | 7.3800 | 7.4000 | 7.4000 | 21,012 |
| May 3, 2024 | 7.4000 | 7.4000 | 7.0100 | 7.3800 | 7.3800 | 91,286 |
| May 2, 2024 | 7.7000 | 7.7000 | 7.2200 | 7.4400 | 7.4400 | 59,739 |
| Apr 30, 2024 | 7.9000 | 7.9000 | 7.5000 | 7.7000 | 7.7000 | 57,616 |
| Apr 29, 2024 | 7.7000 | 7.9800 | 7.4500 | 7.8600 | 7.8600 | 68,875 |
| Apr 26, 2024 | 7.6300 | 7.8400 | 7.3100 | 7.7000 | 7.7000 | 131,808 |
| Apr 25, 2024 | 7.9100 | 7.9900 | 7.5900 | 7.9400 | 7.9400 | 130,594 |
| Apr 24, 2024 | 7.7900 | 7.9700 | 7.7900 | 7.9500 | 7.9500 | 57,133 |
| Apr 23, 2024 | 8.1500 | 8.1500 | 7.8200 | 7.8900 | 7.8900 | 8,492 |
| Apr 22, 2024 | 8.1700 | 8.1700 | 7.8000 | 8.0000 | 8.0000 | 35,326 |
| Apr 19, 2024 | 8.1800 | 8.1800 | 7.9000 | 8.1000 | 8.1000 | 55,739 |
| Apr 18, 2024 | 7.9000 | 8.1800 | 7.9000 | 8.0800 | 8.0800 | 2,325 |
| Apr 17, 2024 | 8.0200 | 8.3000 | 8.0200 | 8.1900 | 8.1900 | 25,307 |
| Apr 16, 2024 | 8.0500 | 8.3100 | 8.0000 | 8.1700 | 8.1700 | 71,176 |
| Apr 15, 2024 | 8.4200 | 8.4200 | 8.0500 | 8.3400 | 8.3400 | 46,296 |
| Apr 12, 2024 | 8.0200 | 8.7900 | 8.0200 | 8.4800 | 8.4800 | 81,101 |
| Apr 11, 2024 | 8.0100 | 8.3100 | 8.0000 | 8.3100 | 8.3100 | 38,609 |
| Apr 10, 2024 | 8.2700 | 8.2700 | 8.0000 | 8.1700 | 8.1700 | 107,297 |
| Apr 9, 2024 | 8.4000 | 8.4400 | 8.1000 | 8.2300 | 8.2300 | 18,794 |
| Apr 8, 2024 | 8.2400 | 8.3100 | 7.9800 | 8.0600 | 8.0600 | 90,910 |
| Apr 5, 2024 | 8.2900 | 8.2900 | 7.9500 | 8.2500 | 8.2500 | 60,814 |
| Apr 4, 2024 | 7.7800 | 8.5900 | 7.7800 | 8.3000 | 8.3000 | 201,736 |
| Apr 3, 2024 | 7.9000 | 8.0900 | 7.8000 | 7.9500 | 7.9500 | 45,155 |
| Apr 2, 2024 | 7.7800 | 8.1600 | 7.7800 | 8.1600 | 8.1600 | 52,687 |
| Mar 27, 2024 | 8.5000 | 8.5000 | 7.8100 | 8.1400 | 8.1400 | 21,915 |
| Mar 26, 2024 | 8.0600 | 8.3900 | 8.0600 | 8.2700 | 8.2700 | 12,225 |
| Mar 25, 2024 | 8.7400 | 8.7400 | 8.0600 | 8.4000 | 8.4000 | 27,529 |
| Mar 22, 2024 | 8.2600 | 8.7400 | 8.2600 | 8.4700 | 8.4700 | 4,595 |
| Mar 21, 2024 | 8.2500 | 8.7900 | 8.2500 | 8.4200 | 8.4200 | 37,210 |
| Mar 20, 2024 | 8.3000 | 8.5000 | 8.2000 | 8.5000 | 8.5000 | 36,321 |
| Mar 19, 2024 | 8.5000 | 8.5000 | 8.0900 | 8.5000 | 8.5000 | 4,510 |
| Mar 18, 2024 | 8.3400 | 8.5000 | 8.2500 | 8.5000 | 8.5000 | 26,864 |
| Mar 15, 2024 | 8.1000 | 8.4000 | 7.9900 | 8.3400 | 8.3400 | 38,465 |
| Mar 14, 2024 | 8.0000 | 8.1000 | 7.8000 | 8.1000 | 8.1000 | 89,166 |
| Mar 13, 2024 | 8.2000 | 8.2000 | 7.8100 | 8.1600 | 8.1600 | 35,861 |
| Mar 12, 2024 | 8.5000 | 8.5000 | 7.7800 | 8.0000 | 8.0000 | 44,967 |
| Mar 11, 2024 | 8.5000 | 8.5000 | 8.2000 | 8.2400 | 8.2400 | 31,402 |
| Mar 8, 2024 | 8.2200 | 8.3500 | 7.7500 | 8.2100 | 8.2100 | 100,318 |
| Mar 7, 2024 | 8.8000 | 8.8000 | 8.3300 | 8.5700 | 8.5700 | 83,717 |
| Mar 6, 2024 | 9.2500 | 9.2500 | 8.7600 | 8.8100 | 8.8100 | 19,377 |
| Mar 5, 2024 | 8.9800 | 9.4700 | 8.9000 | 9.1600 | 9.1600 | 28,905 |
| Mar 4, 2024 | 8.6500 | 8.9700 | 8.6100 | 8.8300 | 8.8300 | 55,089 |
| Mar 1, 2024 | 8.7100 | 8.8300 | 8.5000 | 8.6000 | 8.6000 | 81,819 |
| Feb 29, 2024 | 9.4000 | 9.4000 | 8.6500 | 8.7600 | 8.7600 | 85,835 |
| Feb 28, 2024 | 9.6200 | 9.8400 | 8.4900 | 9.4500 | 9.4500 | 104,498 |
| Feb 27, 2024 | 10.0000 | 10.0000 | 9.5100 | 9.7900 | 9.7900 | 64,833 |
| Feb 26, 2024 | 10.1000 | 10.8800 | 10.0000 | 10.1600 | 10.1600 | 25,741 |
| Feb 23, 2024 | 10.0000 | 10.5800 | 10.0000 | 10.4200 | 10.4200 | 13,261 |
| Feb 22, 2024 | 10.4600 | 10.4600 | 10.1200 | 10.3800 | 10.3800 | 87,158 |
| Feb 21, 2024 | 10.7400 | 11.1600 | 10.5600 | 10.7800 | 10.7800 | 67,204 |
| Feb 20, 2024 | 11.1200 | 11.3600 | 10.9000 | 11.1200 | 11.1200 | 23,440 |
| Feb 19, 2024 | 11.0200 | 11.4600 | 10.9200 | 11.1200 | 11.1200 | 51,475 |
| Feb 16, 2024 | 11.4000 | 11.8000 | 11.0800 | 11.2400 | 11.2400 | 94,584 |
| Feb 15, 2024 | 11.3000 | 11.6800 | 11.0200 | 11.3000 | 11.3000 | 43,521 |
| Feb 14, 2024 | 11.7800 | 11.7800 | 11.1000 | 11.2800 | 11.2800 | 63,149 |
| Feb 13, 2024 | 11.4800 | 11.4800 | 11.0400 | 11.3800 | 11.3800 | 19,226 |
| Feb 12, 2024 | 11.6400 | 11.8800 | 11.1200 | 11.4000 | 11.4000 | 61,100 |
| Feb 9, 2024 | 11.5000 | 11.5800 | 10.9000 | 11.5800 | 11.5800 | 26,050 |
| Feb 8, 2024 | 10.9000 | 11.8800 | 10.2800 | 11.1000 | 11.1000 | 80,726 |
| Feb 7, 2024 | 11.5000 | 11.5000 | 10.7200 | 10.9000 | 10.9000 | 92,330 |
| Feb 6, 2024 | 11.8600 | 11.8600 | 10.8000 | 11.4800 | 11.4800 | 119,860 |
| Feb 5, 2024 | 11.4000 | 12.2000 | 10.9000 | 12.2000 | 12.2000 | 82,106 |
| Feb 2, 2024 | 12.0000 | 12.0000 | 11.0000 | 11.7000 | 11.7000 | 34,089 |
| Feb 1, 2024 | 11.5000 | 11.9400 | 11.5000 | 11.9000 | 11.9000 | 8,218 |
| Jan 31, 2024 | 11.9600 | 11.9600 | 11.3000 | 11.7000 | 11.7000 | 36,393 |
| Jan 30, 2024 | 11.6000 | 11.8800 | 11.2000 | 11.6800 | 11.6800 | 17,531 |
| Jan 29, 2024 | 12.2600 | 12.2600 | 11.5000 | 11.6000 | 11.6000 | 22,897 |
| Jan 26, 2024 | 11.9800 | 11.9800 | 11.6800 | 11.9200 | 11.9200 | 21,795 |
| Jan 25, 2024 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | 11.8000 | 27,696 |
| Jan 24, 2024 | 12.0200 | 12.1200 | 11.8000 | 11.9400 | 11.9400 | 52,847 |
| Jan 23, 2024 | 11.9200 | 12.2200 | 11.9000 | 12.2200 | 12.2200 | 36,066 |
| Jan 22, 2024 | 12.4000 | 12.4000 | 12.0000 | 12.1200 | 12.1200 | 43,212 |
| Jan 19, 2024 | 12.9000 | 12.9000 | 12.0600 | 12.6000 | 12.6000 | 29,692 |
| Jan 18, 2024 | 12.3800 | 12.3800 | 12.0400 | 12.2600 | 12.2600 | 16,271 |
| Jan 17, 2024 | 12.3600 | 12.9800 | 12.3600 | 12.3800 | 12.3800 | 8,844 |
| Jan 16, 2024 | 12.5800 | 12.5800 | 12.1200 | 12.3800 | 12.3800 | 61,418 |
| Jan 15, 2024 | 12.2600 | 12.6000 | 12.2000 | 12.6000 | 12.6000 | 48,951 |
Related Tickers
LHYFE.PA Lhyfe SA
3.2200
+0.62%
ELK.OL Elkem ASA
17.45
+1.28%
NSIS-B.CO Novonesis A/S
399.50
+1.58%
JMAT.L Johnson Matthey Plc
1,324.00
+1.61%
DNMR Danimer Scientific, Inc.
1.5300
-10.53%
ALTM Arcadium Lithium plc
5.70
0.00%
SSL Sasol Limited
5.06
-3.80%
LIN Linde plc
427.29
+1.39%
GEVO Gevo, Inc.
2.0900
-2.79%