Oslo - Delayed Quote NOK
Crayon Group Holding ASA (CRAYN.OL)
117.00
0.00
(0.00%)
As of 12:32:42 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 114.20 | 117.20 | 114.20 | 117.00 | 117.00 | 71,123 |
| Apr 16, 2025 | 114.60 | 117.00 | 114.60 | 117.00 | 117.00 | 78,733 |
| Apr 15, 2025 | 111.50 | 116.00 | 111.50 | 115.20 | 115.20 | 241,849 |
| Apr 14, 2025 | 111.30 | 117.70 | 111.30 | 113.70 | 113.70 | 93,720 |
| Apr 11, 2025 | 106.10 | 113.60 | 106.10 | 111.80 | 111.80 | 283,886 |
| Apr 10, 2025 | 108.00 | 109.70 | 106.90 | 108.70 | 108.70 | 166,857 |
| Apr 9, 2025 | 105.00 | 106.00 | 102.10 | 103.20 | 103.20 | 181,828 |
| Apr 8, 2025 | 107.30 | 108.40 | 106.00 | 106.20 | 106.20 | 261,371 |
| Apr 7, 2025 | 105.30 | 109.20 | 100.90 | 107.50 | 107.50 | 471,398 |
| Apr 4, 2025 | 109.40 | 110.70 | 105.70 | 109.30 | 109.30 | 308,981 |
| Apr 3, 2025 | 111.00 | 112.00 | 108.60 | 110.40 | 110.40 | 153,943 |
| Apr 2, 2025 | 111.40 | 113.20 | 111.40 | 111.40 | 111.40 | 113,672 |
| Apr 1, 2025 | 112.40 | 113.90 | 112.00 | 112.80 | 112.80 | 116,083 |
| Mar 31, 2025 | 111.50 | 113.00 | 110.10 | 112.40 | 112.40 | 88,934 |
| Mar 28, 2025 | 112.00 | 114.80 | 112.00 | 113.50 | 113.50 | 102,620 |
| Mar 27, 2025 | 113.60 | 114.70 | 111.70 | 114.20 | 114.20 | 59,683 |
| Mar 26, 2025 | 113.60 | 114.90 | 113.00 | 113.60 | 113.60 | 131,045 |
| Mar 25, 2025 | 114.00 | 114.90 | 112.70 | 112.70 | 112.70 | 115,844 |
| Mar 24, 2025 | 112.00 | 114.50 | 112.00 | 114.40 | 114.40 | 66,885 |
| Mar 21, 2025 | 115.40 | 116.50 | 113.70 | 115.00 | 115.00 | 620,728 |
| Mar 20, 2025 | 116.50 | 116.70 | 115.30 | 115.70 | 115.70 | 123,120 |
| Mar 19, 2025 | 114.50 | 116.60 | 113.40 | 116.60 | 116.60 | 163,076 |
| Mar 18, 2025 | 113.00 | 114.50 | 112.20 | 114.50 | 114.50 | 366,167 |
| Mar 17, 2025 | 111.40 | 114.70 | 110.90 | 112.20 | 112.20 | 209,279 |
| Mar 14, 2025 | 112.10 | 114.20 | 110.20 | 113.40 | 113.40 | 299,824 |
| Mar 13, 2025 | 112.00 | 113.30 | 111.40 | 113.00 | 113.00 | 258,887 |
| Mar 12, 2025 | 110.20 | 112.20 | 110.00 | 112.00 | 112.00 | 105,813 |
| Mar 11, 2025 | 110.80 | 111.80 | 110.10 | 110.60 | 110.60 | 174,673 |
| Mar 10, 2025 | 112.40 | 113.40 | 109.80 | 110.30 | 110.30 | 84,286 |
| Mar 7, 2025 | 113.00 | 114.60 | 111.00 | 114.20 | 114.20 | 191,511 |
| Mar 6, 2025 | 111.10 | 115.20 | 111.10 | 113.50 | 113.50 | 211,670 |
| Mar 5, 2025 | 110.60 | 114.60 | 110.60 | 112.00 | 112.00 | 148,824 |
| Mar 4, 2025 | 115.00 | 115.60 | 108.00 | 109.70 | 109.70 | 222,717 |
| Mar 3, 2025 | 114.00 | 117.20 | 113.50 | 117.20 | 117.20 | 210,691 |
| Feb 28, 2025 | 112.00 | 116.00 | 111.40 | 116.00 | 116.00 | 356,177 |
| Feb 27, 2025 | 113.70 | 114.30 | 111.90 | 112.70 | 112.70 | 205,312 |
| Feb 26, 2025 | 112.00 | 115.10 | 112.00 | 114.50 | 114.50 | 93,825 |
| Feb 25, 2025 | 115.20 | 117.40 | 114.20 | 114.20 | 114.20 | 193,347 |
| Feb 24, 2025 | 117.50 | 118.10 | 115.40 | 115.80 | 115.80 | 133,359 |
| Feb 21, 2025 | 116.80 | 120.00 | 116.80 | 117.50 | 117.50 | 156,984 |
| Feb 20, 2025 | 115.00 | 118.80 | 115.00 | 116.80 | 116.80 | 231,425 |
| Feb 19, 2025 | 113.50 | 117.30 | 113.10 | 115.50 | 115.50 | 399,829 |
| Feb 18, 2025 | 110.10 | 113.60 | 110.00 | 113.20 | 113.20 | 158,422 |
| Feb 17, 2025 | 110.30 | 111.50 | 108.70 | 110.10 | 110.10 | 217,041 |
| Feb 14, 2025 | 112.80 | 112.80 | 109.10 | 110.60 | 110.60 | 294,063 |
| Feb 13, 2025 | 111.80 | 115.60 | 111.00 | 111.80 | 111.80 | 176,910 |
| Feb 12, 2025 | 108.00 | 113.00 | 108.00 | 111.70 | 111.70 | 284,607 |
| Feb 11, 2025 | 108.30 | 112.30 | 107.30 | 111.00 | 111.00 | 230,518 |
| Feb 10, 2025 | 107.40 | 108.50 | 106.10 | 107.00 | 107.00 | 190,892 |
| Feb 7, 2025 | 109.30 | 110.40 | 107.30 | 108.20 | 108.20 | 234,983 |
| Feb 6, 2025 | 109.50 | 112.10 | 109.20 | 110.50 | 110.50 | 380,804 |
| Feb 5, 2025 | 105.80 | 110.70 | 105.70 | 110.10 | 110.10 | 296,548 |
| Feb 4, 2025 | 103.00 | 107.50 | 103.00 | 107.00 | 107.00 | 869,126 |
| Feb 3, 2025 | 104.00 | 104.00 | 101.80 | 103.30 | 103.30 | 366,735 |
| Jan 31, 2025 | 105.00 | 111.40 | 104.10 | 106.00 | 106.00 | 1,876,220 |
| Jan 30, 2025 | 123.50 | 125.30 | 122.40 | 123.90 | 123.90 | 100,923 |
| Jan 29, 2025 | 121.40 | 127.30 | 121.40 | 124.10 | 124.10 | 167,889 |
| Jan 28, 2025 | 121.40 | 124.60 | 120.80 | 123.20 | 123.20 | 116,748 |
| Jan 27, 2025 | 122.00 | 122.00 | 118.10 | 121.40 | 121.40 | 193,191 |
| Jan 24, 2025 | 120.80 | 125.70 | 120.80 | 123.40 | 123.40 | 215,409 |
| Jan 23, 2025 | 123.00 | 124.30 | 122.00 | 122.80 | 122.80 | 66,668 |
| Jan 22, 2025 | 119.90 | 126.30 | 119.90 | 124.80 | 124.80 | 325,806 |
| Jan 21, 2025 | 120.20 | 121.60 | 119.60 | 121.00 | 121.00 | 216,850 |
| Jan 20, 2025 | 119.30 | 121.00 | 119.30 | 121.00 | 121.00 | 218,088 |
| Jan 17, 2025 | 118.00 | 122.20 | 118.00 | 119.40 | 119.40 | 105,827 |
| Jan 16, 2025 | 123.90 | 124.10 | 118.20 | 119.30 | 119.30 | 141,782 |
| Jan 15, 2025 | 118.80 | 123.30 | 117.70 | 123.00 | 123.00 | 395,949 |
| Jan 14, 2025 | 119.60 | 120.10 | 116.30 | 117.70 | 117.70 | 213,063 |
| Jan 13, 2025 | 121.20 | 123.00 | 117.80 | 118.90 | 118.90 | 292,695 |
| Jan 10, 2025 | 126.80 | 126.90 | 121.70 | 122.00 | 122.00 | 179,285 |
| Jan 9, 2025 | 125.20 | 127.20 | 125.20 | 126.80 | 126.80 | 341,251 |
| Jan 8, 2025 | 126.60 | 128.20 | 125.20 | 126.50 | 126.50 | 303,583 |
| Jan 7, 2025 | 129.70 | 130.00 | 126.30 | 126.60 | 126.60 | 356,687 |
| Jan 6, 2025 | 128.00 | 130.90 | 127.70 | 129.30 | 129.30 | 265,264 |
| Jan 3, 2025 | 124.00 | 128.90 | 124.00 | 128.80 | 128.80 | 275,132 |
| Jan 2, 2025 | 124.80 | 126.70 | 123.10 | 125.40 | 125.40 | 117,816 |
| Dec 30, 2024 | 123.00 | 125.20 | 122.60 | 124.80 | 124.80 | 154,918 |
| Dec 27, 2024 | 124.30 | 125.50 | 123.50 | 125.50 | 125.50 | 125,060 |
| Dec 23, 2024 | 128.20 | 128.60 | 123.00 | 125.00 | 125.00 | 302,978 |
| Dec 20, 2024 | 128.50 | 130.90 | 127.30 | 129.50 | 129.50 | 322,374 |
| Dec 19, 2024 | 131.00 | 133.70 | 124.10 | 129.50 | 129.50 | 1,256,921 |
| Dec 18, 2024 | 134.90 | 136.00 | 133.70 | 135.00 | 135.00 | 181,997 |
| Dec 17, 2024 | 132.00 | 136.10 | 130.30 | 134.90 | 134.90 | 353,028 |
| Dec 16, 2024 | 134.10 | 134.50 | 130.70 | 130.70 | 130.70 | 488,989 |
| Dec 13, 2024 | 140.00 | 140.80 | 131.70 | 135.10 | 135.10 | 1,023,120 |
| Dec 12, 2024 | 127.50 | 144.40 | 125.90 | 137.70 | 137.70 | 1,486,199 |
| Dec 11, 2024 | 127.30 | 129.00 | 125.80 | 127.00 | 127.00 | 767,948 |
| Dec 10, 2024 | 128.00 | 129.20 | 126.50 | 127.80 | 127.80 | 72,465 |
| Dec 9, 2024 | 125.40 | 128.90 | 125.40 | 128.00 | 128.00 | 79,785 |
| Dec 6, 2024 | 128.80 | 129.50 | 125.70 | 126.80 | 126.80 | 176,909 |
| Dec 5, 2024 | 128.90 | 130.50 | 127.40 | 128.90 | 128.90 | 199,354 |
| Dec 4, 2024 | 128.00 | 131.00 | 127.70 | 128.80 | 128.80 | 338,015 |
| Dec 3, 2024 | 125.20 | 128.00 | 125.20 | 128.00 | 128.00 | 199,458 |
| Dec 2, 2024 | 126.00 | 127.00 | 123.20 | 126.00 | 126.00 | 221,740 |
| Nov 29, 2024 | 125.00 | 127.40 | 123.80 | 126.50 | 126.50 | 293,795 |
| Nov 28, 2024 | 118.50 | 124.40 | 118.50 | 124.40 | 124.40 | 226,825 |
| Nov 27, 2024 | 116.50 | 119.90 | 114.90 | 118.60 | 118.60 | 188,793 |
| Nov 26, 2024 | 116.00 | 118.20 | 114.10 | 116.00 | 116.00 | 377,586 |
| Nov 25, 2024 | 117.30 | 118.40 | 116.20 | 116.60 | 116.60 | 142,988 |
| Nov 22, 2024 | 114.00 | 117.50 | 113.10 | 117.30 | 117.30 | 144,482 |
| Nov 21, 2024 | 112.90 | 114.80 | 111.20 | 113.10 | 113.10 | 236,342 |
| Nov 20, 2024 | 113.50 | 115.60 | 111.50 | 112.90 | 112.90 | 198,246 |
| Nov 19, 2024 | 117.70 | 117.70 | 113.50 | 114.50 | 114.50 | 330,578 |
| Nov 18, 2024 | 115.30 | 116.20 | 113.20 | 113.20 | 113.20 | 78,689 |
| Nov 15, 2024 | 117.30 | 119.00 | 116.10 | 116.70 | 116.70 | 167,440 |
| Nov 14, 2024 | 115.80 | 118.90 | 115.70 | 118.80 | 118.80 | 271,811 |
| Nov 13, 2024 | 113.70 | 115.80 | 113.50 | 115.50 | 115.50 | 267,795 |
| Nov 12, 2024 | 112.50 | 116.10 | 112.00 | 114.70 | 114.70 | 266,816 |
| Nov 11, 2024 | 114.20 | 115.60 | 111.30 | 111.30 | 111.30 | 229,298 |
| Nov 8, 2024 | 110.80 | 115.80 | 110.60 | 114.00 | 114.00 | 431,557 |
| Nov 7, 2024 | 111.90 | 113.60 | 108.50 | 110.50 | 110.50 | 314,984 |
| Nov 6, 2024 | 111.00 | 113.90 | 103.20 | 111.00 | 111.00 | 702,897 |
| Nov 5, 2024 | 104.70 | 107.20 | 103.10 | 106.00 | 106.00 | 358,876 |
| Nov 4, 2024 | 105.30 | 107.10 | 104.80 | 104.90 | 104.90 | 278,485 |
| Nov 1, 2024 | 105.20 | 108.40 | 102.90 | 105.10 | 105.10 | 413,869 |
| Oct 31, 2024 | 115.90 | 115.90 | 107.60 | 108.30 | 108.30 | 882,664 |
| Oct 30, 2024 | 115.20 | 118.70 | 114.80 | 117.80 | 117.80 | 177,803 |
| Oct 29, 2024 | 116.50 | 117.10 | 115.00 | 116.40 | 116.40 | 200,705 |
| Oct 28, 2024 | 116.00 | 117.20 | 115.00 | 116.50 | 116.50 | 75,184 |
| Oct 25, 2024 | 117.70 | 118.70 | 116.30 | 117.00 | 117.00 | 107,254 |
| Oct 24, 2024 | 118.50 | 119.60 | 117.30 | 117.70 | 117.70 | 85,111 |
| Oct 23, 2024 | 121.00 | 121.00 | 117.30 | 118.50 | 118.50 | 90,343 |
| Oct 22, 2024 | 119.10 | 120.50 | 118.20 | 119.30 | 119.30 | 114,905 |
| Oct 21, 2024 | 118.40 | 121.00 | 116.80 | 120.10 | 120.10 | 234,071 |
| Oct 18, 2024 | 122.20 | 124.50 | 117.70 | 117.70 | 117.70 | 639,430 |
| Oct 17, 2024 | 124.90 | 127.90 | 124.90 | 127.80 | 127.80 | 282,650 |
| Oct 16, 2024 | 125.10 | 126.70 | 124.00 | 125.20 | 125.20 | 137,295 |
| Oct 15, 2024 | 123.60 | 125.90 | 123.20 | 125.00 | 125.00 | 227,884 |
| Oct 14, 2024 | 122.20 | 125.70 | 121.90 | 125.00 | 125.00 | 262,118 |
| Oct 11, 2024 | 122.60 | 124.20 | 122.00 | 123.00 | 123.00 | 117,200 |
| Oct 10, 2024 | 125.00 | 125.30 | 121.20 | 122.00 | 122.00 | 97,024 |
| Oct 9, 2024 | 120.60 | 125.00 | 119.90 | 125.00 | 125.00 | 537,847 |
| Oct 8, 2024 | 120.80 | 120.80 | 119.60 | 120.00 | 120.00 | 242,130 |
| Oct 7, 2024 | 119.10 | 121.90 | 117.30 | 121.90 | 121.90 | 146,612 |
| Oct 4, 2024 | 118.50 | 120.10 | 116.60 | 118.50 | 118.50 | 430,839 |
| Oct 3, 2024 | 118.90 | 118.90 | 116.50 | 118.10 | 118.10 | 125,959 |
| Oct 2, 2024 | 121.00 | 121.70 | 118.90 | 118.90 | 118.90 | 121,522 |
| Oct 1, 2024 | 123.30 | 125.20 | 120.90 | 121.50 | 121.50 | 119,155 |
| Sep 30, 2024 | 120.60 | 124.80 | 120.30 | 124.70 | 124.70 | 209,171 |
| Sep 27, 2024 | 123.50 | 124.00 | 121.60 | 122.20 | 122.20 | 89,324 |
| Sep 26, 2024 | 123.60 | 125.10 | 122.40 | 123.10 | 123.10 | 223,702 |
| Sep 25, 2024 | 120.50 | 124.00 | 120.20 | 123.70 | 123.70 | 192,018 |
| Sep 24, 2024 | 125.00 | 125.00 | 120.80 | 120.80 | 120.80 | 265,591 |
| Sep 23, 2024 | 127.90 | 128.00 | 123.10 | 123.80 | 123.80 | 169,253 |
| Sep 20, 2024 | 126.00 | 128.70 | 123.50 | 128.50 | 128.50 | 488,827 |
| Sep 19, 2024 | 131.60 | 132.00 | 125.50 | 125.70 | 125.70 | 347,138 |
| Sep 18, 2024 | 127.00 | 130.70 | 125.70 | 130.50 | 130.50 | 308,410 |
| Sep 17, 2024 | 135.00 | 136.80 | 124.20 | 126.80 | 126.80 | 991,879 |
| Sep 16, 2024 | 131.00 | 133.00 | 126.40 | 133.00 | 133.00 | 1,477,157 |
| Sep 13, 2024 | 111.80 | 112.50 | 110.70 | 111.90 | 111.90 | 414,748 |
| Sep 12, 2024 | 113.60 | 115.00 | 111.20 | 112.00 | 112.00 | 195,322 |
| Sep 11, 2024 | 111.90 | 113.50 | 109.00 | 110.00 | 110.00 | 291,963 |
| Sep 10, 2024 | 116.70 | 117.10 | 113.00 | 113.00 | 113.00 | 272,684 |
| Sep 9, 2024 | 114.00 | 118.60 | 113.60 | 115.60 | 115.60 | 204,134 |
| Sep 6, 2024 | 117.30 | 118.10 | 113.80 | 115.20 | 115.20 | 301,332 |
| Sep 5, 2024 | 114.80 | 118.50 | 114.20 | 117.30 | 117.30 | 264,516 |
| Sep 4, 2024 | 114.70 | 115.90 | 112.70 | 115.50 | 115.50 | 402,551 |
| Sep 3, 2024 | 123.00 | 123.00 | 115.10 | 115.10 | 115.10 | 367,199 |
| Sep 2, 2024 | 127.50 | 127.50 | 123.00 | 123.10 | 123.10 | 417,378 |
| Aug 30, 2024 | 129.60 | 132.80 | 127.90 | 127.90 | 127.90 | 956,736 |
| Aug 29, 2024 | 118.00 | 130.50 | 117.90 | 129.20 | 129.20 | 1,346,928 |
| Aug 28, 2024 | 114.00 | 116.00 | 113.80 | 116.00 | 116.00 | 121,169 |
| Aug 27, 2024 | 114.00 | 116.00 | 113.80 | 114.30 | 114.30 | 185,967 |
| Aug 26, 2024 | 121.10 | 121.50 | 114.30 | 114.30 | 114.30 | 235,595 |
| Aug 23, 2024 | 119.50 | 122.30 | 118.90 | 121.80 | 121.80 | 205,495 |
| Aug 22, 2024 | 120.00 | 121.20 | 118.60 | 119.70 | 119.70 | 80,677 |
| Aug 21, 2024 | 120.90 | 121.60 | 119.30 | 119.40 | 119.40 | 123,591 |
| Aug 20, 2024 | 120.80 | 121.60 | 119.40 | 120.60 | 120.60 | 134,853 |
| Aug 19, 2024 | 122.20 | 122.30 | 119.20 | 120.50 | 120.50 | 202,045 |
| Aug 16, 2024 | 122.00 | 122.70 | 121.20 | 122.20 | 122.20 | 138,814 |
| Aug 15, 2024 | 120.20 | 122.30 | 118.30 | 120.60 | 120.60 | 90,056 |
| Aug 14, 2024 | 116.40 | 120.70 | 116.40 | 119.40 | 119.40 | 109,038 |
| Aug 13, 2024 | 114.80 | 117.10 | 113.20 | 116.40 | 116.40 | 151,861 |
| Aug 12, 2024 | 115.40 | 115.90 | 114.10 | 114.80 | 114.80 | 96,923 |
| Aug 9, 2024 | 115.40 | 115.80 | 113.40 | 114.90 | 114.90 | 98,882 |
| Aug 8, 2024 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 187,671 |
| Aug 7, 2024 | 114.40 | 116.40 | 113.80 | 115.40 | 115.40 | 90,785 |
| Aug 6, 2024 | 116.00 | 118.00 | 111.60 | 112.80 | 112.80 | 269,629 |
| Aug 5, 2024 | 106.30 | 112.00 | 101.00 | 111.00 | 111.00 | 862,476 |
| Aug 2, 2024 | 126.00 | 126.40 | 114.70 | 115.00 | 115.00 | 577,930 |
| Aug 1, 2024 | 131.20 | 132.20 | 128.50 | 130.10 | 130.10 | 129,468 |
| Jul 31, 2024 | 128.50 | 131.40 | 127.10 | 130.30 | 130.30 | 282,253 |
| Jul 30, 2024 | 125.20 | 129.20 | 124.80 | 128.60 | 128.60 | 166,681 |
| Jul 29, 2024 | 122.50 | 126.50 | 122.50 | 125.50 | 125.50 | 112,621 |
| Jul 26, 2024 | 120.60 | 123.50 | 120.60 | 122.50 | 122.50 | 199,885 |
| Jul 25, 2024 | 123.50 | 124.90 | 121.00 | 122.90 | 122.90 | 188,121 |
| Jul 24, 2024 | 126.20 | 127.80 | 124.30 | 124.30 | 124.30 | 121,584 |
| Jul 23, 2024 | 127.30 | 127.80 | 125.60 | 126.60 | 126.60 | 90,486 |
| Jul 22, 2024 | 126.10 | 128.60 | 126.10 | 127.30 | 127.30 | 83,307 |
| Jul 19, 2024 | 128.10 | 128.90 | 125.70 | 126.20 | 126.20 | 134,668 |
| Jul 18, 2024 | 126.40 | 130.30 | 124.80 | 129.30 | 129.30 | 277,133 |
| Jul 17, 2024 | 129.00 | 129.00 | 126.10 | 126.40 | 126.40 | 108,570 |
| Jul 16, 2024 | 128.00 | 130.00 | 127.40 | 128.90 | 128.90 | 165,015 |
| Jul 15, 2024 | 127.90 | 128.40 | 126.60 | 127.90 | 127.90 | 77,237 |
| Jul 12, 2024 | 126.00 | 129.00 | 124.70 | 126.70 | 126.70 | 242,124 |
| Jul 11, 2024 | 128.20 | 128.40 | 123.60 | 125.10 | 125.10 | 370,530 |
| Jul 10, 2024 | 125.40 | 129.00 | 125.40 | 127.30 | 127.30 | 178,826 |
| Jul 9, 2024 | 126.50 | 127.60 | 125.00 | 125.00 | 125.00 | 200,217 |
| Jul 8, 2024 | 129.30 | 130.00 | 126.50 | 127.40 | 127.40 | 333,019 |
| Jul 5, 2024 | 126.40 | 129.60 | 125.90 | 128.50 | 128.50 | 288,306 |
| Jul 4, 2024 | 127.50 | 127.60 | 125.30 | 125.70 | 125.70 | 149,985 |
| Jul 3, 2024 | 125.00 | 127.90 | 124.50 | 127.50 | 127.50 | 392,335 |
| Jul 2, 2024 | 123.10 | 124.90 | 122.80 | 124.00 | 124.00 | 140,403 |
| Jul 1, 2024 | 125.30 | 126.00 | 122.20 | 123.50 | 123.50 | 266,130 |
| Jun 28, 2024 | 123.90 | 125.00 | 123.30 | 125.00 | 125.00 | 155,115 |
| Jun 27, 2024 | 121.00 | 123.80 | 121.00 | 123.80 | 123.80 | 143,568 |
| Jun 26, 2024 | 123.20 | 125.60 | 120.30 | 121.10 | 121.10 | 279,809 |
| Jun 25, 2024 | 121.50 | 122.90 | 120.10 | 122.20 | 122.20 | 155,985 |
| Jun 24, 2024 | 122.10 | 123.00 | 119.20 | 121.40 | 121.40 | 228,657 |
| Jun 21, 2024 | 124.50 | 126.10 | 120.10 | 122.50 | 122.50 | 652,945 |
| Jun 20, 2024 | 119.90 | 124.00 | 119.40 | 121.40 | 121.40 | 244,154 |
| Jun 19, 2024 | 117.00 | 120.30 | 116.40 | 120.30 | 120.30 | 220,106 |
| Jun 18, 2024 | 113.80 | 117.40 | 113.40 | 116.40 | 116.40 | 342,910 |
| Jun 17, 2024 | 111.70 | 115.50 | 111.70 | 113.80 | 113.80 | 177,965 |
| Jun 14, 2024 | 115.20 | 116.90 | 111.00 | 111.50 | 111.50 | 263,602 |
| Jun 13, 2024 | 116.70 | 118.00 | 114.60 | 115.30 | 115.30 | 170,787 |
| Jun 12, 2024 | 116.30 | 118.50 | 115.00 | 117.50 | 117.50 | 257,440 |
| Jun 11, 2024 | 118.30 | 121.60 | 115.60 | 116.00 | 116.00 | 669,915 |
| Jun 10, 2024 | 113.60 | 118.40 | 113.50 | 118.30 | 118.30 | 217,171 |
| Jun 7, 2024 | 116.70 | 118.60 | 114.30 | 116.20 | 116.20 | 248,355 |
| Jun 6, 2024 | 117.70 | 119.30 | 116.10 | 116.70 | 116.70 | 326,281 |
| Jun 5, 2024 | 112.90 | 118.00 | 112.00 | 117.70 | 117.70 | 543,406 |
| Jun 4, 2024 | 113.00 | 114.20 | 109.70 | 109.90 | 109.90 | 243,736 |
| Jun 3, 2024 | 114.00 | 115.40 | 112.70 | 113.20 | 113.20 | 390,028 |
| May 31, 2024 | 111.00 | 113.30 | 109.00 | 112.60 | 112.60 | 733,274 |
| May 30, 2024 | 110.40 | 117.40 | 109.40 | 110.60 | 110.60 | 846,625 |
| May 29, 2024 | 112.20 | 113.20 | 110.50 | 112.90 | 112.90 | 272,411 |
| May 28, 2024 | 108.70 | 113.10 | 107.30 | 112.90 | 112.90 | 480,011 |
| May 27, 2024 | 108.60 | 114.60 | 106.80 | 108.60 | 108.60 | 572,609 |
| May 24, 2024 | 107.20 | 110.80 | 106.90 | 110.80 | 110.80 | 369,658 |
| May 23, 2024 | 108.20 | 111.00 | 107.40 | 107.50 | 107.50 | 268,290 |
| May 22, 2024 | 108.00 | 109.70 | 107.00 | 107.60 | 107.60 | 238,625 |
| May 21, 2024 | 108.20 | 110.90 | 105.20 | 107.30 | 107.30 | 312,241 |
| May 16, 2024 | 104.40 | 108.50 | 103.70 | 108.20 | 108.20 | 706,675 |
| May 15, 2024 | 103.70 | 104.80 | 102.20 | 104.10 | 104.10 | 355,907 |
| May 14, 2024 | 99.30 | 103.70 | 99.30 | 103.50 | 103.50 | 401,115 |
| May 13, 2024 | 103.30 | 103.30 | 98.30 | 100.30 | 100.30 | 495,734 |
| May 10, 2024 | 102.90 | 103.30 | 101.10 | 103.30 | 103.30 | 441,466 |
| May 8, 2024 | 100.00 | 103.00 | 98.75 | 102.90 | 102.90 | 809,880 |
| May 7, 2024 | 94.50 | 101.40 | 91.05 | 100.00 | 100.00 | 3,509,636 |
| May 6, 2024 | 83.00 | 86.55 | 82.00 | 86.55 | 86.55 | 527,372 |
| May 3, 2024 | 84.40 | 85.70 | 82.15 | 82.45 | 82.45 | 648,934 |
| May 2, 2024 | 82.55 | 85.50 | 82.55 | 85.50 | 85.50 | 369,158 |
| Apr 30, 2024 | 81.30 | 82.70 | 81.00 | 82.55 | 82.55 | 351,388 |
| Apr 29, 2024 | 81.30 | 82.30 | 81.10 | 82.00 | 82.00 | 305,251 |
| Apr 26, 2024 | 78.60 | 81.40 | 78.60 | 81.00 | 81.00 | 363,199 |
| Apr 25, 2024 | 78.15 | 78.25 | 76.20 | 78.00 | 78.00 | 337,948 |
| Apr 24, 2024 | 75.70 | 78.80 | 75.45 | 78.50 | 78.50 | 527,314 |
| Apr 23, 2024 | 73.30 | 74.80 | 72.80 | 74.80 | 74.80 | 361,857 |
| Apr 22, 2024 | 70.85 | 73.50 | 70.85 | 73.30 | 73.30 | 232,055 |
Related Tickers
0JWO.IL Atea ASA
132.60
-0.67%
MKL.F Atea ASA
11.14
-0.36%
BINBN.IS Bin Ulasim ve Akilli Sehir Teknolojileri A.S.
247.90
+0.85%
B3.ST B3 Consulting Group AB (publ)
57.40
+3.80%
MTEC.L Made Tech Group Plc
24.13
-0.48%
ATEA.OL Atea ASA
132.60
-1.92%
IDR.MC Indra Sistemas, S.A.
27.72
+0.65%
WISE.L Wise plc
941.00
-2.23%
APLD Applied Digital Corporation
3.9500
0.00%