Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Oslo - Delayed Quote NOK

Instabank ASA (INSTA.OL)

Compare
2.1500
-0.0200
(-0.92%)
At close: February 27 at 4:25:11 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20252.17002.17002.14002.15002.1500182,455
Feb 26, 20252.14002.17002.14002.17002.1700545,934
Feb 25, 20252.16002.16002.13002.14002.1400513,748
Feb 24, 20252.12002.15002.12002.15002.15001,393,952
Feb 21, 20252.14002.14002.11002.14002.1400126,446
Feb 20, 20252.14002.14002.11002.14002.1400227,656
Feb 19, 20252.14002.14002.11002.14002.14001,313,213
Feb 18, 20252.14002.14002.14002.14002.140025,704
Feb 17, 20252.12002.13002.09002.13002.1300238,898
Feb 14, 20252.12002.12002.07002.10002.1000152,758
Feb 13, 20252.09002.12002.06002.12002.1200252,841
Feb 12, 20252.12002.12002.08002.09002.0900245,968
Feb 11, 20252.15002.15002.06002.10002.1000372,387
Feb 10, 20252.13002.15002.04002.12002.1200451,921
Feb 7, 20252.14002.18002.08002.13002.13001,628,694
Feb 6, 20252.10002.12002.10002.12002.1200133,557
Feb 5, 20252.10002.10002.05002.10002.1000390,620
Feb 4, 20252.05002.12002.03002.10002.100084,804
Feb 3, 20252.11002.11002.05002.09002.0900164,754
Jan 31, 20252.14002.15002.03002.11002.1100844,951
Jan 30, 20252.10002.13002.08002.13002.1300412,464
Jan 29, 20252.13002.16002.03002.09002.09001,302,223
Jan 28, 20252.11002.14002.05002.13002.1300377,735
Jan 27, 20252.14002.16002.07002.11002.1100506,473
Jan 24, 20252.07002.12002.03002.12002.1200638,315
Jan 23, 20252.09002.10001.97002.10002.10003,078,726
Jan 22, 20252.06002.06002.00002.03002.0300575,977
Jan 21, 20252.06002.06001.97502.02002.0200233,193
Jan 20, 20252.14002.14002.00002.02002.0200272,988
Jan 17, 20252.00002.02002.00002.00002.000078,230
Jan 16, 20251.97002.02001.97002.01002.0100139,969
Jan 15, 20252.02002.05001.96002.00002.00001,512,722
Jan 14, 20251.95502.02001.95502.00002.0000118,935
Jan 13, 20252.00002.05001.99002.03002.0300103,978
Jan 10, 20252.05002.05001.99502.05002.0500256,797
Jan 9, 20252.12002.12001.99502.03002.030078,159
Jan 8, 20252.09002.16001.99001.99001.9900447,021
Jan 7, 20252.07002.15001.94502.09002.0900126,176
Jan 6, 20251.92002.08001.92002.08002.080088,235
Jan 3, 20252.03002.03002.01002.02002.0200624,815
Jan 2, 20252.04002.04001.95502.03002.030019,558
Dec 30, 20242.04002.04002.00002.00002.0000190,724
Dec 27, 20242.20002.20001.99502.04002.0400256,789
Dec 23, 20242.07002.07001.95001.97001.9700173,368
Dec 20, 20241.98001.99501.96001.99501.995093,544
Dec 19, 20241.95001.99001.95001.98501.985024,634
Dec 18, 20241.98001.99501.95001.99501.9950312,601
Dec 17, 20242.00002.00001.95001.95001.950066,568
Dec 16, 20241.98002.05001.98001.99001.9900484,014
Dec 13, 20242.00002.00002.00002.00002.00005,756
Dec 12, 20242.02002.02001.99502.00002.0000145,610
Dec 11, 20241.99002.03001.99002.00002.0000382,379
Dec 10, 20241.98002.00001.98002.00002.0000219,814
Dec 9, 20241.99002.00001.95001.99001.9900230,414
Dec 6, 20241.99002.05001.99001.99001.9900302,781
Dec 5, 20241.98002.00001.94502.00002.0000463,874
Dec 4, 20241.94501.98501.92001.98001.9800543,240
Dec 3, 20241.99001.99001.93001.95001.9500453,834
Dec 2, 20241.95001.99501.90001.98001.9800649,997
Nov 29, 20241.90001.95001.90001.95001.950099,749
Nov 28, 20241.92001.93001.88501.92001.920073,674
Nov 27, 20241.89501.92001.87001.92001.9200162,572
Nov 26, 20241.90001.90001.86001.89501.8950588,286
Nov 25, 20241.90001.90001.85501.90001.9000172,068
Nov 22, 20241.84001.92001.84001.90001.9000293,463
Nov 21, 20241.84001.90001.84001.89501.895092,761
Nov 20, 20241.90001.90001.89501.90001.900067,225
Nov 19, 20241.86001.90001.85001.90001.90001,020,277
Nov 18, 20241.90001.92001.85501.90001.9000844,668
Nov 15, 20241.89501.89501.89501.89501.895020,000
Nov 14, 20241.87501.89501.87501.89501.895020,500
Nov 13, 20241.88001.90001.85001.85001.8500444,599
Nov 12, 20241.87501.90001.85001.85001.850082,785
Nov 11, 20241.87001.87001.85501.85501.85502,269
Nov 8, 20241.88501.89001.84501.84501.8450156,050
Nov 7, 20241.84001.92501.84001.86001.8600246,318
Nov 6, 20241.90001.92501.85501.92501.9250157,188
Nov 5, 20241.94001.94001.94001.94001.9400-
Nov 4, 20241.90001.94001.85001.94001.9400186,842
Nov 1, 20241.95001.95001.88501.90001.9000106,983
Oct 31, 20241.99001.99001.89501.95001.9500461,923
Oct 30, 20241.90001.99501.90001.99501.9950538,663
Oct 29, 20241.93501.93501.85501.93001.9300137,648
Oct 28, 20241.99501.99501.93501.93501.935028,764
Oct 25, 20241.96001.99501.96001.99501.995055,055
Oct 24, 20241.96001.96001.96001.96001.96001
Oct 23, 20241.96001.99501.96001.96001.960023,002
Oct 22, 20241.99501.99501.96001.96001.960059,617
Oct 21, 20241.94502.00001.94502.00002.000029,421
Oct 18, 20242.00002.00002.00002.00002.00001,064
Oct 17, 20241.97502.00001.94002.00002.000076,872
Oct 16, 20241.97502.05001.97502.00002.000030,647
Oct 15, 20241.93501.98001.92501.98001.9800122,834
Oct 14, 20241.89501.95001.89501.95001.9500204,533
Oct 11, 20241.89001.89001.89001.89001.8900451
Oct 10, 20241.93001.93001.88001.88001.880015,009
Oct 9, 20241.92501.93001.89501.89501.89505,168
Oct 8, 20241.88001.88001.88001.88001.88001,877
Oct 7, 20241.88001.88001.88001.88001.880068
Oct 4, 20241.92501.92501.88501.88501.88501,468
Oct 3, 20241.88001.92501.87501.87501.87508,558
Oct 2, 20241.88001.90001.88001.88001.880030,044
Oct 1, 20241.92001.93001.92001.93001.93002,644
Sep 30, 20241.92001.92001.87001.88501.885084,235
Sep 27, 20241.94501.94501.94501.94501.9450-
Sep 26, 20241.92001.94501.92001.94501.945030,639
Sep 25, 20241.90001.92001.90001.92001.920076,906
Sep 24, 20241.88001.91501.88001.91501.915012,694
Sep 23, 20241.85501.92001.85501.92001.9200205
Sep 20, 20241.86001.90501.82501.90001.9000153,449
Sep 19, 20241.83001.92001.83001.90501.9050215,947
Sep 18, 20241.92001.92001.90001.91001.910010,506
Sep 17, 20241.93001.93001.89001.89001.890029,100
Sep 16, 20241.73001.94501.73001.93001.930048,647
Sep 13, 20241.93501.95001.91501.95001.950010,851
Sep 12, 20241.95001.95001.93501.93501.935069,234
Sep 11, 20241.95501.96001.95501.96001.96003,479
Sep 10, 20241.95501.96001.92001.96001.960047,662
Sep 9, 20241.93001.95001.92501.95001.9500102,291
Sep 6, 20241.96501.96501.94501.95001.950053,732
Sep 5, 20241.93001.96501.92501.96501.965030,892
Sep 4, 20241.97501.97501.93001.96501.965031,413
Sep 3, 20241.97501.98001.93501.98001.9800346,312
Sep 2, 20241.98001.98001.95001.97501.975079,909
Aug 30, 20241.95001.98001.94501.98001.9800209,940
Aug 29, 20241.97501.98001.96501.98001.980071,590
Aug 28, 20241.96501.98001.85501.98001.980070,513
Aug 27, 20241.93001.97001.93001.95001.9500525,792
Aug 26, 20241.92001.94001.92001.93001.930039,155
Aug 23, 20241.89001.92001.89001.92001.920051,900
Aug 22, 20241.93501.94001.89501.94001.940085,218
Aug 21, 20241.93501.93501.89501.93501.93508,061
Aug 20, 20241.85501.94001.85501.94001.940079,892
Aug 19, 20241.94001.94001.85501.90001.9000173,944
Aug 16, 20241.98001.98001.93501.93501.935010,140
Aug 15, 20241.91001.95501.88001.95501.9550286,352
Aug 14, 20241.91001.93001.87501.88001.8800141,507
Aug 13, 20241.85001.85001.85001.85001.8500-
Aug 12, 20241.85001.88501.85001.85001.850030,303
Aug 9, 20241.92501.92501.85001.85001.850018,334
Aug 8, 20241.81501.89501.81501.85001.8500110,575
Aug 7, 20241.82001.88001.82001.84501.845056,847
Aug 6, 20241.75001.88001.75001.81501.8150131,249
Aug 5, 20241.90001.90001.76001.78001.7800374,905
Aug 2, 20241.94001.94001.83501.87001.8700574
Aug 1, 20241.97501.97501.90001.92001.920046,747
Jul 31, 20241.90001.95501.90001.90501.905081,571
Jul 30, 20241.91001.94001.91001.94001.940012,855
Jul 29, 20241.94501.98001.91001.94001.9400126,639
Jul 26, 20241.93501.93501.93001.93501.935011,452
Jul 25, 20241.94001.94001.89501.89501.8950116,699
Jul 24, 20241.91001.91001.91001.91001.910058
Jul 23, 20241.90001.93501.88001.88001.880041,380
Jul 22, 20241.83501.94501.80501.94501.9450186,250
Jul 19, 20241.86001.86001.78501.83501.835023,869
Jul 18, 20241.81501.84501.81501.83501.835044,913
Jul 17, 20241.81501.81501.78001.81001.8100109,940
Jul 16, 20241.78501.79501.77501.79501.7950194,472
Jul 15, 20241.78001.78501.77001.78001.7800790,849
Jul 12, 20241.78001.78501.78001.78001.780021,769
Jul 11, 20241.75001.79001.75001.76001.760017,716
Jul 10, 20241.82001.82001.72501.78001.7800591,860
Jul 9, 20241.81501.81501.81501.81501.81502,500
Jul 8, 20241.76001.76001.76001.76001.7600-
Jul 5, 20241.80001.80001.76001.76001.760044,910
Jul 4, 20241.77001.79001.77001.77001.7700290,380
Jul 3, 20241.82501.82501.77001.80501.8050228,424
Jul 2, 20241.76001.80501.76001.80001.800070,210
Jul 1, 20241.77001.81001.75501.80501.8050120,689
Jun 28, 20241.77001.77001.77001.77001.7700200
Jun 27, 20241.81501.81501.80001.80001.80006,000
Jun 26, 20241.79001.80501.77001.79501.7950854,575
Jun 25, 20241.79501.79501.79501.79501.795011,488
Jun 24, 20241.75001.77001.75001.77001.7700132,621
Jun 21, 20241.76001.76001.76001.76001.7600-
Jun 20, 20241.75001.76001.75001.76001.760074,603
Jun 19, 20241.73501.78001.73501.75501.755083,785
Jun 18, 20241.86501.86501.76001.77001.7700109,149
Jun 17, 20241.84001.84001.74501.78001.7800195,736
Jun 14, 20241.81501.81501.73001.80501.8050292,645
Jun 13, 20241.75501.82001.72501.82001.8200309,764
Jun 12, 20241.80001.81001.78001.78001.780046,141
Jun 11, 20241.83001.83001.76501.76501.765090,877
Jun 10, 20241.75501.87001.75501.82501.8250113,858
Jun 7, 20241.79001.81001.77001.81001.8100131,481
Jun 6, 20241.78001.81001.75501.80001.8000140,392
Jun 5, 20241.80001.81001.75001.81001.810038,454
Jun 4, 20241.76001.82001.76001.78001.7800287,626
Jun 3, 20241.77001.77001.76001.76001.760087,100
May 31, 20241.75001.75001.75001.75001.75002,500
May 30, 20241.75001.75001.75001.75001.750011,450
May 29, 20241.73001.78001.73001.75001.7500134,619
May 28, 20241.75501.76001.73001.73001.730051,259
May 27, 20241.75001.75001.71501.72501.725099,587
May 24, 20241.71001.76001.71001.74001.740010,050
May 23, 20241.72001.76501.70001.70001.700096,158
May 22, 20241.75001.75001.74501.75001.750040,763
May 21, 20241.74001.74501.74001.74501.745094,490
May 16, 20241.74001.75001.70501.75001.750052,125
May 15, 20241.69501.72501.68001.71001.7100250,372
May 14, 20241.75001.76501.70501.70501.7050105,658
May 13, 20241.75001.76501.71501.72001.7200201,219
May 10, 20241.77501.77501.73001.73001.730064,400
May 8, 20241.76501.77501.71001.77501.775094,460
May 7, 20241.80001.80001.72001.77001.7700144,210
May 6, 20241.76501.83501.76001.83501.8350331,206
May 3, 20241.73001.76501.67001.76501.7650189,481
May 2, 20241.76501.76501.73501.74001.7400113,742
Apr 30, 20241.76001.80001.76001.77501.7750119,128
Apr 29, 20241.78001.85001.77001.80001.8000549,860
Apr 26, 20241.78001.80001.78001.78001.780095,137
Apr 25, 20241.77001.82001.77001.80001.8000163,633
Apr 24, 20241.83001.83001.76501.76501.765071,788
Apr 23, 20241.75501.77001.75501.77001.7700162,299
Apr 22, 20241.77501.78501.73501.77501.7750115,549
Apr 19, 20241.77501.77501.74001.76501.7650231,359
Apr 18, 20241.76501.80001.74001.80001.8000271,748
Apr 17, 20241.76001.78501.75001.77001.7700322,298
Apr 16, 20241.77001.79001.75501.77001.770061,786
Apr 15, 20241.88001.88001.74001.77001.7700114,549
Apr 12, 20241.77001.77001.75001.75001.750061,110
Apr 11, 20241.84501.84501.74001.74501.745023,901
Apr 10, 20241.82501.82501.73501.75001.7500113,872
Apr 9, 20241.70501.77001.70501.77001.770029,048
Apr 8, 20241.78501.78501.77001.77001.770012,960
Apr 5, 20241.76501.76501.74001.75501.7550181,927
Apr 4, 20241.82001.82001.73001.73001.7300104,880
Apr 3, 20241.76501.77001.73501.73501.7350342,791
Apr 2, 20241.71001.76501.71001.76001.760065,442
Mar 27, 20241.74001.74001.73001.74001.7400150,522
Mar 26, 20241.70501.74501.70501.74501.7450240,969
Mar 25, 20241.78501.78501.73501.75001.7500158,922
Mar 22, 20241.78001.78501.75501.78001.780095,485
Mar 21, 20241.73501.77501.73501.76501.7650261,722
Mar 20, 20241.75001.75001.70001.74501.7450147,462
Mar 19, 20241.78501.78501.71001.73501.735064,631
Mar 18, 20241.75001.75001.70501.72001.7200139,145
Mar 15, 20241.76001.76001.75001.75001.75007,821
Mar 14, 20241.75001.75001.70001.70001.7000127,866
Mar 13, 20241.74501.74501.74001.74001.740015,180
Mar 12, 20241.76501.76501.71501.75001.7500481,116
Mar 11, 20241.74001.74001.70501.73001.730037,568
Mar 8, 20241.71001.74501.70001.71001.710099,935
Mar 7, 20241.71001.74001.71001.74001.74006,401
Mar 6, 20241.71001.79501.70501.74001.740012,845
Mar 5, 20241.74501.79001.71001.71001.710041,386
Mar 4, 20241.75501.75501.71001.74001.740038,398
Mar 1, 20241.71501.75501.70501.75001.7500137,195
Feb 29, 20241.76001.76001.72001.74001.7400103,585
Feb 28, 20241.77001.77001.70001.76001.7600156,529
Feb 27, 20241.86001.86001.71001.74001.7400236,105