114.98
-0.52
(-0.45%)
At close: January 31 at 3:35:00 PM GMT+1
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 31, 2025 | 115.10 | 115.10 | 114.46 | 114.98 | 114.98 | 6,315 |
| Jan 30, 2025 | 114.02 | 115.50 | 114.02 | 115.50 | 115.50 | 410 |
| Jan 29, 2025 | 115.20 | 115.20 | 114.52 | 114.52 | 114.52 | 1,647 |
| Jan 28, 2025 | 115.48 | 117.00 | 115.00 | 115.00 | 115.00 | 300 |
| Jan 27, 2025 | 113.36 | 114.50 | 113.36 | 114.10 | 114.10 | 3,425 |
| Jan 24, 2025 | 113.40 | 113.40 | 112.50 | 112.50 | 112.50 | 1,595 |
| Jan 23, 2025 | 114.48 | 114.48 | 113.22 | 113.22 | 113.22 | 2,550 |
| Jan 22, 2025 | 113.48 | 114.00 | 113.36 | 114.00 | 114.00 | 1,407 |
| Jan 21, 2025 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 1,548 |
| Jan 20, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Jan 17, 2025 | 113.38 | 113.50 | 113.38 | 113.50 | 113.50 | 1,080 |
| Jan 16, 2025 | 113.00 | 113.50 | 113.00 | 113.02 | 113.02 | 3,375 |
| Jan 15, 2025 | 112.48 | 113.12 | 112.48 | 113.12 | 113.12 | 1,823 |
| Jan 14, 2025 | 113.00 | 113.28 | 113.00 | 113.28 | 113.28 | 1,100 |
| Jan 13, 2025 | 112.98 | 113.62 | 112.98 | 113.50 | 113.50 | 10,113 |
| Jan 10, 2025 | 112.98 | 113.06 | 112.98 | 113.06 | 113.06 | 2,840 |
| Jan 9, 2025 | 112.02 | 113.00 | 111.50 | 112.50 | 112.50 | 5,993 |
| Jan 8, 2025 | 112.40 | 113.00 | 112.40 | 112.50 | 112.50 | 5,158 |
| Jan 7, 2025 | 112.48 | 112.50 | 112.00 | 112.50 | 112.50 | 7,522 |
| Jan 6, 2025 | 111.50 | 112.50 | 111.50 | 112.50 | 112.50 | 2,662 |
| Jan 3, 2025 | 112.48 | 112.52 | 112.00 | 112.50 | 112.50 | 5,740 |
| Jan 2, 2025 | 112.00 | 112.02 | 112.00 | 112.00 | 112.00 | 2,208 |
| Dec 30, 2024 | 112.00 | 112.60 | 112.00 | 112.00 | 112.00 | 7,673 |
| Dec 27, 2024 | 111.50 | 113.00 | 111.50 | 112.00 | 112.00 | 2,443 |
| Dec 23, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 147 |
| Dec 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,395 |
| Dec 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 445 |
| Dec 18, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 400 |
| Dec 17, 2024 | 109.98 | 111.00 | 109.98 | 110.20 | 110.20 | 1,092 |
| Dec 16, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 50 |
| Dec 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 111 |
| Dec 12, 2024 | 110.00 | 111.64 | 110.00 | 110.32 | 110.32 | 1,541 |
| Dec 11, 2024 | 110.98 | 112.00 | 110.98 | 112.00 | 112.00 | 750 |
| Dec 10, 2024 | 110.50 | 111.00 | 110.22 | 111.00 | 111.00 | 509 |
| Dec 9, 2024 | 110.98 | 111.00 | 110.00 | 110.00 | 110.00 | 2,875 |
| Dec 6, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| Dec 5, 2024 | 111.00 | 111.00 | 110.40 | 110.40 | 110.40 | 1,835 |
| Dec 4, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| Dec 3, 2024 | 110.66 | 110.82 | 110.62 | 110.82 | 110.82 | 1,691 |
| Dec 2, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| Nov 29, 2024 | 111.48 | 111.48 | 110.82 | 110.82 | 110.82 | 67 |
| Nov 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 27, 2024 | 111.98 | 111.98 | 111.00 | 111.00 | 111.00 | 10 |
| Nov 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 94 |
| Nov 25, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 22, 2024 | 112.48 | 112.50 | 111.00 | 111.00 | 111.00 | 1,145 |
| Nov 21, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 100 |
| Nov 20, 2024 | 110.70 | 111.00 | 110.70 | 111.00 | 111.00 | 2,887 |
| Nov 19, 2024 | 111.50 | 111.50 | 110.72 | 111.00 | 111.00 | 2,017 |
| Nov 18, 2024 | 110.72 | 111.00 | 110.70 | 111.00 | 111.00 | 140 |
| Nov 15, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 50 |
| Nov 14, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 900 |
| Nov 13, 2024 | 110.70 | 110.72 | 110.70 | 110.70 | 110.70 | 618 |
| Nov 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2 |
| Nov 11, 2024 | 111.00 | 111.00 | 110.86 | 110.88 | 110.88 | 1,003 |
| Nov 8, 2024 | 111.00 | 111.00 | 110.80 | 110.80 | 110.80 | 550 |
| Nov 7, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 250 |
| Nov 6, 2024 | 110.00 | 110.02 | 110.00 | 110.00 | 110.00 | 3,343 |
| Nov 5, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| Nov 4, 2024 | 111.28 | 111.28 | 110.60 | 111.20 | 111.20 | 2,462 |
| Nov 1, 2024 | 110.70 | 111.30 | 110.70 | 111.28 | 111.28 | 4,574 |
| Oct 31, 2024 | 111.02 | 111.02 | 111.00 | 111.00 | 111.00 | 663 |
| Oct 30, 2024 | 111.02 | 111.98 | 111.02 | 111.98 | 111.98 | 709 |
| Oct 29, 2024 | 112.48 | 112.48 | 110.50 | 110.50 | 110.50 | 101 |
| Oct 28, 2024 | 111.00 | 111.00 | 109.70 | 110.00 | 110.00 | 2,738 |
| Oct 25, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 24, 2024 | 110.04 | 111.00 | 110.02 | 111.00 | 111.00 | 1,247 |
| Oct 23, 2024 | 111.00 | 112.50 | 110.94 | 112.50 | 112.50 | 1,958 |
| Oct 22, 2024 | 110.64 | 112.00 | 110.62 | 111.34 | 111.34 | 1,640 |
| Oct 21, 2024 | 111.48 | 112.00 | 111.48 | 112.00 | 112.00 | 3,515 |
| Oct 18, 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | 1 |
| Oct 17, 2024 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | 107 |
| Oct 16, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 117 |
| Oct 15, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 179 |
| Oct 14, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | 49 |
| Oct 11, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 50 |
| Oct 10, 2024 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 749 |
| Oct 9, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Oct 8, 2024 | 110.20 | 111.00 | 110.00 | 110.00 | 110.00 | 209 |
| Oct 7, 2024 | 110.30 | 110.30 | 110.20 | 110.20 | 110.20 | 320 |
| Oct 4, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Oct 3, 2024 | 109.98 | 110.00 | 109.98 | 110.00 | 110.00 | 700 |
| Oct 2, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 7 |
| Oct 1, 2024 | 110.48 | 110.66 | 110.48 | 110.50 | 110.50 | 2,178 |
| Sep 30, 2024 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | 2,313 |
| Sep 27, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 16 |
| Sep 26, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 284 |
| Sep 25, 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | 234 |
| Sep 24, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 716 |
| Sep 23, 2024 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 1,090 |
| Sep 20, 2024 | 110.80 | 111.00 | 110.80 | 111.00 | 111.00 | 675 |
| Sep 19, 2024 | 111.00 | 111.00 | 110.80 | 110.80 | 110.80 | 1,850 |
| Sep 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 808 |
| Sep 17, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,100 |
| Sep 16, 2024 | 110.98 | 111.00 | 110.98 | 111.00 | 111.00 | 1,979 |
| Sep 13, 2024 | 110.00 | 111.00 | 109.88 | 111.00 | 111.00 | 1,622 |
| Sep 12, 2024 | 110.50 | 111.00 | 109.12 | 109.12 | 109.12 | 3,863 |
| Sep 11, 2024 | 109.98 | 110.74 | 109.98 | 110.74 | 110.74 | 3,019 |
| Sep 10, 2024 | 108.52 | 108.52 | 108.20 | 108.20 | 108.20 | 1,300 |
| Sep 9, 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| Sep 6, 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 227 |
| Sep 5, 2024 | 110.72 | 110.72 | 109.50 | 109.50 | 109.50 | 962 |
| Sep 3, 2024 | 109.08 | 109.08 | 108.14 | 108.14 | 108.14 | 6,145 |
| Sep 2, 2024 | 111.68 | 111.68 | 110.00 | 110.00 | 110.00 | 1,308 |
| Aug 30, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 155 |
| Aug 29, 2024 | 111.00 | 111.68 | 110.00 | 110.60 | 110.60 | 2,819 |
| Aug 28, 2024 | 109.54 | 111.68 | 109.54 | 110.98 | 110.98 | 4,000 |
| Aug 27, 2024 | 108.02 | 108.02 | 107.98 | 108.02 | 108.02 | 3,263 |
| Aug 26, 2024 | 111.74 | 111.74 | 110.50 | 110.50 | 110.50 | 80 |
| Aug 23, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Aug 22, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Aug 21, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 50 |
| Aug 20, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 90 |
| Aug 19, 2024 | 111.98 | 111.98 | 110.90 | 110.90 | 110.90 | 370 |
| Aug 16, 2024 | 110.50 | 111.98 | 110.50 | 111.98 | 111.98 | 1,200 |
| Aug 15, 2024 | 110.02 | 110.02 | 110.00 | 110.00 | 110.00 | 1,068 |
| Aug 14, 2024 | 109.98 | 110.02 | 109.50 | 110.02 | 110.02 | 800 |
| Aug 13, 2024 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | 1,432 |
| Aug 12, 2024 | 109.50 | 112.00 | 109.50 | 112.00 | 112.00 | 897 |
| Aug 9, 2024 | 110.80 | 110.80 | 108.02 | 109.62 | 109.62 | 445 |
| Aug 8, 2024 | 109.50 | 112.00 | 109.50 | 112.00 | 112.00 | 915 |
| Aug 7, 2024 | 111.00 | 111.00 | 109.48 | 109.50 | 109.50 | 839 |
| Aug 6, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 222 |
| Aug 5, 2024 | 111.98 | 111.98 | 109.10 | 109.32 | 109.32 | 224 |
| Aug 2, 2024 | 111.52 | 112.46 | 109.02 | 112.46 | 112.46 | 772 |
| Aug 1, 2024 | 112.00 | 112.00 | 110.00 | 111.12 | 111.12 | 126 |
| Jul 31, 2024 | 112.04 | 112.04 | 112.00 | 112.00 | 112.00 | 120 |
| Jul 30, 2024 | 112.00 | 112.98 | 112.00 | 112.98 | 112.98 | 459 |
| Jul 29, 2024 | 113.00 | 113.00 | 111.90 | 111.90 | 111.90 | 270 |
| Jul 26, 2024 | 114.48 | 114.50 | 113.00 | 113.00 | 113.00 | 1,167 |
| Jul 25, 2024 | 114.38 | 114.38 | 113.00 | 113.00 | 113.00 | 131 |
| Jul 24, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 19 |
| Jul 23, 2024 | 113.70 | 114.46 | 113.70 | 113.70 | 113.70 | 468 |
| Jul 22, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| Jul 19, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 87 |
| Jul 18, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5 |
| Jul 17, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 500 |
| Jul 16, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 400 |
| Jul 15, 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 495 |
| Jul 12, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 109 |
| Jul 11, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 50 |
| Jul 10, 2024 | 115.50 | 115.50 | 112.50 | 112.50 | 112.50 | 700 |
| Jul 9, 2024 | 112.50 | 118.00 | 111.50 | 116.00 | 116.00 | 3,523 |
| Jul 8, 2024 | 111.56 | 112.68 | 111.00 | 112.68 | 112.68 | 1,827 |
| Jul 5, 2024 | 112.00 | 112.00 | 111.56 | 111.56 | 111.56 | 330 |
| Jul 4, 2024 | 111.56 | 111.56 | 111.54 | 111.54 | 111.54 | 325 |
| Jul 3, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | 124 |
| Jul 2, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1,042 |
| Jul 1, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | 11,777 |
| Jun 28, 2024 | 112.02 | 112.90 | 112.00 | 112.90 | 112.90 | 1,188 |
| Jun 27, 2024 | 112.78 | 112.80 | 112.78 | 112.80 | 112.80 | 128 |
| Jun 26, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 10 |
| Jun 25, 2024 | 113.00 | 113.60 | 113.00 | 113.60 | 113.60 | 777 |
| Jun 24, 2024 | 113.48 | 113.48 | 111.00 | 112.02 | 112.02 | 360 |
| Jun 21, 2024 | 113.98 | 114.18 | 113.98 | 114.18 | 114.18 | 21 |
| Jun 20, 2024 | 112.50 | 113.98 | 112.50 | 113.98 | 113.98 | 320 |
| Jun 19, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 658 |
| Jun 18, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 490 |
| Jun 17, 2024 | 115.48 | 115.48 | 113.00 | 114.00 | 114.00 | 1,546 |
| Jun 14, 2024 | 115.50 | 115.80 | 115.50 | 115.50 | 115.50 | 457 |
| Jun 13, 2024 | 115.00 | 116.38 | 115.00 | 116.38 | 116.38 | 628 |
| Jun 12, 2024 | 114.30 | 114.50 | 114.00 | 114.50 | 114.50 | 345 |
| Jun 11, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 43 |
| Jun 10, 2024 | 114.40 | 114.50 | 114.00 | 114.00 | 114.00 | 899 |
| Jun 7, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 12 |
| Jun 6, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jun 5, 2024 | 113.20 | 115.00 | 113.20 | 115.00 | 115.00 | 5,593 |
| Jun 4, 2024 | 113.40 | 113.44 | 113.00 | 113.44 | 113.44 | 4,821 |
| Jun 3, 2024 | 113.00 | 113.46 | 112.78 | 113.46 | 113.46 | 2,699 |
| May 31, 2024 | 111.88 | 112.02 | 111.80 | 111.80 | 111.80 | 1,686 |
| May 30, 2024 | 112.50 | 112.50 | 111.52 | 112.06 | 112.06 | 28,410 |
| May 29, 2024 | 113.02 | 113.02 | 112.50 | 112.50 | 112.50 | 3,388 |
| May 28, 2024 | 113.54 | 113.78 | 113.50 | 113.78 | 113.78 | 5,907 |
| May 27, 2024 | 113.40 | 113.48 | 113.30 | 113.48 | 113.48 | 20,834 |
| May 24, 2024 | 113.00 | 113.46 | 112.50 | 113.46 | 113.46 | 4,543 |
| May 23, 2024 | 112.00 | 113.90 | 111.00 | 113.00 | 113.00 | 47,242 |