Oslo - Delayed Quote NOK

Nordic Unmanned ASA (NUMND.OL)

Compare
0.5460
+0.0100
+(1.87%)
As of 10:23:58 AM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.54000.55000.52200.54600.5460267,581
Jan 23, 20250.54000.56000.51000.53600.5360643,282
Jan 22, 20250.58800.69800.50800.51400.51402,172,720
Jan 21, 20250.52800.60000.49700.52000.52001,904,110
Jan 20, 20250.50000.61600.49500.51200.51203,690,036
Jan 17, 20250.49500.49500.46500.47500.4750209,641
Jan 16, 20250.50800.50800.48000.48000.480079,137
Jan 15, 20250.50800.50800.48000.50000.5000137,846
Jan 14, 20250.50000.50800.47000.47000.47002,529
Jan 13, 20250.51400.51400.47400.49500.4950192,699
Jan 10, 20250.50200.52600.47500.47500.475011,021
Jan 9, 20250.52600.52600.50000.50000.5000167,735
Jan 8, 20250.51000.52800.49700.52600.5260255,213
Jan 7, 20250.50800.51000.50000.50000.500041,065
Jan 6, 20250.49800.50200.49100.50000.5000245,655
Jan 3, 20250.48300.49800.48300.49800.4980169,016
Jan 2, 20250.48000.49700.48000.48300.4830292,126
Dec 30, 20240.48100.49900.47000.48000.4800823,289
Dec 27, 20240.45300.48800.45000.47000.4700167,936
Dec 23, 20240.49500.49500.45000.45300.4530783,755
Dec 20, 20240.47100.51800.47100.49700.497034,576
Dec 19, 20240.48000.51800.46100.51600.516043,021
Dec 18, 20240.50200.50200.47000.48100.4810738,128
Dec 17, 20240.51200.51800.49100.50200.5020564,643
Dec 16, 20240.53000.64800.50000.52800.52801,337,644
Dec 13, 20240.65000.65000.55000.57000.5700534,559
Dec 12, 20240.65000.65000.60000.65000.650041,880
Dec 11, 20240.58000.61000.58000.60000.6000121,553
Dec 10, 20240.52600.58000.52600.54200.542075,191
Dec 9, 20240.56000.59800.52200.59800.5980338,144
Dec 6, 20240.53000.65000.52200.60000.6000454,654
Dec 5, 20240.60600.61200.54200.55000.5500604,818
Dec 4, 20240.56000.59600.53000.58000.5800491,051
Dec 3, 20240.62000.62000.55200.60600.6060172,998
Dec 2, 20240.64600.65000.53000.61400.6140261,317
Nov 29, 20240.61000.66000.58200.59000.5900277,449
Nov 28, 20240.60200.68800.60000.64000.6400116,920
Nov 27, 20240.54400.72000.50800.54200.5420277,606
Nov 26, 20240.55600.58000.54200.54800.5480176,814
Nov 25, 20240.64000.64000.54200.55600.5560860,698
Nov 22, 20240.65000.74000.63000.67000.6700191,571
Nov 21, 20241.40001.40000.52010.63000.63001,142,322
Nov 20, 20241.29001.39901.29001.29021.290231,985
Nov 19, 20241.40001.40001.25021.29001.290087,711
Nov 18, 20240.90001.59000.79011.19001.190096,867
Nov 15, 20240.90000.90000.79020.79020.790210,242
Nov 14, 20240.65010.91000.65010.91000.910028,010
Nov 13, 20240.71000.86990.71000.86700.867015,549
Nov 12, 20240.81200.90990.65010.70020.7002374
Nov 11, 20240.99500.99500.70000.74010.740125,597
Nov 8, 20240.90000.90000.68010.89890.898932,549
Nov 7, 20240.76500.89990.62010.76500.765041,807
Nov 6, 20240.86990.86990.60100.75000.750013,047
Nov 5, 20241.10001.10000.86800.87000.8700266,563
Nov 4, 20241.14001.14001.00001.00001.0000147,686
Nov 1, 20241.00001.28960.95001.15981.1598165,622
Oct 31, 20241.15061.49901.00001.30021.300276,446
Oct 30, 20241.60001.60001.00001.15061.1506448,392
Oct 29, 20242.64002.93102.64002.80002.80004,979
Oct 28, 20242.46502.65002.40002.64952.649555,724
Oct 25, 20243.35003.35002.20002.46202.4620152,004
Oct 24, 20243.80003.97953.30003.30003.300044,387
Oct 23, 20243.90004.00003.71503.74953.7495151,923
Oct 22, 20244.40004.79954.10054.45004.45009,728
Oct 21, 20244.60004.60004.30004.35004.35005,747
Oct 18, 20244.30004.39954.26954.39954.399512,298
Oct 17, 20244.00004.20004.00004.02004.020040,002
Oct 16, 20243.82104.00003.80003.99903.999017,287
Oct 15, 20243.84003.84003.80003.82003.82003,543
Oct 14, 20243.84003.85003.84003.85003.8500121
Oct 11, 20243.65003.86003.65003.85003.85003,407
Oct 10, 20243.90004.30003.65003.89953.899518,567
Oct 9, 20243.91003.99803.81003.86003.8600921
Oct 8, 20243.81004.18953.81003.88003.88002,417
Oct 7, 20243.81553.92503.81053.92503.925011,074
Oct 4, 20243.80354.28953.80353.81003.81002,129
Oct 3, 20244.00004.00003.80153.99953.99958,435
Oct 2, 20244.10004.24004.00004.00004.00005,101
Oct 1, 20244.09954.09953.80004.01004.01009,250
Sep 30, 20243.90054.00003.90054.00004.0000944
Sep 27, 20244.29954.29953.90104.28954.28953,345
Sep 26, 20244.30004.30003.90003.90003.90006,027
Sep 25, 20244.10004.39953.81004.30004.30002,661
Sep 24, 2024 1:100 Stock Splits
Sep 24, 20244.46004.46003.80004.10004.10002,201
Sep 23, 20244.16004.48003.76004.46004.460015,926
Sep 20, 20244.60004.60003.80004.00004.000017,757
Sep 19, 20244.74004.74004.00004.06004.060030,393
Sep 18, 20244.96004.96004.50004.74004.74006,199
Sep 17, 20244.66004.96004.52004.60004.600074,485
Sep 16, 20244.56004.96004.56004.76004.760014,372
Sep 13, 20244.94004.94004.48004.58004.580023,570
Sep 12, 20244.96004.96004.62004.74004.740012,922
Sep 11, 20245.20005.20004.90004.98004.980011,231
Sep 10, 20245.00005.00004.62004.98004.980018,120
Sep 9, 20245.50005.88004.56004.58004.580052,553
Sep 6, 202410.200010.20004.50004.50004.500033,043
Sep 5, 202410.200010.20008.50008.50008.50004,304
Sep 4, 20248.500010.20008.50009.10009.10009,824
Sep 3, 202410.200010.60008.50008.50008.500011,336
Sep 2, 20247.600010.50007.60008.50008.50003,081
Aug 30, 20247.30009.00007.30007.52007.52007,265
Aug 29, 20248.08008.20007.98007.98007.98001,953
Aug 28, 20248.06008.06007.54008.00008.00003,002
Aug 27, 20248.10008.10007.32007.32007.32001,016
Aug 26, 20248.00008.20007.14008.20008.2000318
Aug 23, 20247.86007.86007.26007.86007.86002,380
Aug 22, 20247.88007.88007.38007.86007.86002,272
Aug 21, 20248.20008.20007.30007.90007.90001,466
Aug 20, 20248.08008.20007.12008.20008.20002,406
Aug 19, 20248.60008.60007.52007.74007.7400955
Aug 16, 20247.60008.60007.60008.50008.50001,961
Aug 15, 20248.00008.00007.00007.98007.980015,530
Aug 14, 202411.000011.00007.00007.98007.980030,766
Aug 13, 202411.000011.00009.520010.950010.95005,614
Aug 12, 20248.500011.35008.500011.000011.0000632
Aug 9, 20249.000011.95009.000010.400010.40003,596
Aug 8, 20249.000011.50009.00009.56009.560018,447
Aug 7, 20248.52009.00008.50009.00009.00004,757
Aug 6, 20246.000013.00006.00008.00008.00003,774
Aug 5, 202410.100010.10007.120010.000010.0000702
Aug 2, 202410.200010.200010.100010.100010.100076
Aug 1, 20249.500010.25009.50009.94009.94002,214
Jul 31, 20249.520010.45009.520010.000010.00003,201
Jul 30, 20249.100010.30009.100010.300010.30002,986
Jul 29, 20249.980010.45008.80008.90008.900027,337
Jul 26, 202411.450011.45009.820010.450010.45007,262
Jul 25, 202410.100011.500010.100010.550010.55002,914
Jul 24, 20249.760012.00009.320010.050010.05002,918
Jul 23, 20249.14009.82008.88009.50009.500010,024
Jul 22, 20249.14009.84009.14009.40009.4000143
Jul 19, 20249.42009.90009.42009.88009.8800490
Jul 18, 20249.20009.90009.20009.86009.86001,357
Jul 17, 202410.100010.10009.12009.88009.880010,900
Jul 16, 20249.960010.20009.960010.200010.20001,158
Jul 15, 202410.000010.00008.60009.96009.96006,433
Jul 12, 20249.06009.86008.80009.60009.60008,483
Jul 11, 20249.90009.90009.04009.06009.06003,204
Jul 10, 202410.150010.20009.500010.200010.20008,901
Jul 9, 20249.600010.25009.600010.100010.10002,425
Jul 8, 202410.300010.30009.580010.200010.20002,106
Jul 5, 202410.550010.95009.900010.250010.250013,134
Jul 4, 202411.200011.20009.92009.92009.920011,617
Jul 3, 202411.400011.400010.000010.700010.700011,264
Jul 2, 202411.500011.500010.050010.500010.500011,559
Jul 1, 202410.700011.500010.250011.500011.50008,536
Jun 28, 202410.800011.90009.500010.700010.700033,238
Jun 27, 202412.000012.20009.900010.100010.100044,305
Jun 26, 202411.400014.00009.900011.000011.000097,212
Jun 25, 202412.000013.600011.100011.400011.400026,404
Jun 24, 202414.000014.950010.200012.950012.950024,714
Jun 21, 202420.000020.000013.000013.000013.000044,491
Jun 20, 202423.000023.000018.100022.800022.80005,617
Jun 19, 202421.900021.900018.800020.800020.80005,233
Jun 18, 202419.450019.450015.700018.800018.80006,127
Jun 17, 202426.900027.000018.000018.050018.050041,458
Jun 14, 202417.500026.900014.050026.900026.900073,823
Jun 13, 202414.950018.000012.500017.000017.000020,911
Jun 12, 202414.000015.000012.500014.700014.700014,022
Jun 11, 202413.800017.950012.500012.550012.550043,592
Jun 10, 20249.820012.80009.820012.050012.050022,885
Jun 7, 202412.000012.00009.90009.90009.900020,889
Jun 6, 202414.950014.950010.000010.200010.200032,788
Jun 5, 20249.900014.00009.900013.800013.800030,390
Jun 4, 202411.300011.30009.820010.350010.350033,856
Jun 3, 202413.000013.000011.250011.250011.2500313
May 31, 202413.000013.000010.050013.000013.0000988
May 30, 202412.600012.600010.050011.900011.90003,884
May 29, 202413.000013.000012.050012.600012.60004,372
May 28, 202412.000013.000012.000012.200012.20004,530
May 27, 202415.700015.700012.000014.100014.10004,041
May 24, 202415.000015.000012.100012.150012.1500896
May 23, 202412.000013.250012.000013.000013.00002,169
May 22, 202414.000014.350013.000013.000013.00009,295
May 21, 202414.400016.600012.050013.000013.000010,961
May 16, 202417.000017.950014.000015.000015.000011,790
May 15, 202419.000020.000010.300016.050016.050077,956
May 14, 202412.672612.672611.092011.092011.09202,348
May 13, 202410.814713.587710.814711.507911.507911,360
May 10, 202411.230612.450810.703810.703810.70381,487
May 8, 202413.310413.310411.286111.618911.61891,121
May 7, 202412.201212.201211.092011.591111.591115,333
May 6, 202413.587713.587711.230611.923911.92396,682
May 3, 202410.925613.560010.925611.646611.6466775
May 2, 202411.923911.923911.092011.092011.092014,943
Apr 30, 202413.809513.809510.897911.923911.92391,248
Apr 29, 202413.033113.837311.951612.672612.67264,413
Apr 26, 202410.814713.865010.814713.033113.033110,907
Apr 25, 202412.450812.478511.452511.452511.45257,132
Apr 24, 202412.450812.450810.010511.868411.86841,632
Apr 23, 202412.007112.14579.788711.646611.64661,559
Apr 22, 202412.312112.31219.788710.565110.56512,122
Apr 19, 202412.173512.478511.092011.092011.092012,871
Apr 18, 202411.729812.145711.729811.729811.72981,896
Apr 17, 202411.674313.005411.674312.145712.14572,222
Apr 16, 202411.674311.674311.674311.674311.6743216
Apr 15, 202411.092012.866711.092011.618911.61892,636
Apr 12, 202411.646612.173510.814711.646611.646615,528
Apr 11, 202411.452511.64668.901311.646611.646656,094
Apr 10, 202412.118012.118011.563411.563411.56343,504
Apr 9, 202411.424711.979311.424711.452511.45258,692
Apr 8, 202411.923911.923911.424711.424711.42477,602
Apr 5, 202411.424712.367611.424711.618911.618910,301
Apr 4, 202412.755812.755811.369311.369311.369316,099
Apr 3, 202412.201213.698612.201213.005413.00544,477
Apr 2, 202412.478512.728111.923912.728112.72815,918
Mar 27, 202412.617112.755812.201212.755812.7558782
Mar 26, 202412.963812.963811.951612.755812.75581,471
Mar 25, 202411.369313.268811.369313.157913.15791,480
Mar 22, 202412.478512.478511.216811.355411.35546,214
Mar 21, 202411.799113.019211.092011.757511.75757,902
Mar 20, 202412.478513.060811.646611.688211.6882734
Mar 19, 202413.490613.490611.105911.937811.93781,534
Mar 18, 202410.814713.462910.814713.462913.46293,702
Mar 15, 202410.967213.171710.620611.092011.09202,129
Mar 14, 202411.923913.213310.537411.410911.410915,564
Mar 13, 202413.033113.213311.452511.507911.507938,650
Mar 12, 202412.492412.880611.923912.880612.88065,397
Mar 11, 202412.478513.823412.478513.268813.26881,442
Mar 8, 202412.644912.894411.799112.478512.47857,656
Mar 7, 202413.518413.518411.646612.644912.644920,348
Mar 6, 202413.823413.823411.660513.518413.51844,532
Mar 5, 202412.755813.033111.646611.646611.646613,221
Mar 4, 202415.251516.582511.937812.423012.423018,560
Mar 1, 202412.450813.033111.369312.755812.75582,780
Feb 29, 202413.033113.033111.577311.577311.57735,294
Feb 28, 202412.741912.963812.478512.963812.96382,706
Feb 27, 202412.478512.755812.201212.728112.72816,456
Feb 26, 202413.033113.033111.785212.755812.75582,435
Feb 23, 202411.896213.033111.369313.033113.033114,763
Feb 22, 202412.409212.409211.646611.660511.660510,459
Feb 21, 202413.005413.005411.826812.048712.048719,223
Feb 20, 202412.215113.033112.201212.201212.20128,652
Feb 19, 202413.587713.587712.201213.033113.03314,861
Feb 16, 202413.130113.865012.034813.726313.726331,172
Feb 15, 202415.251515.251513.518413.518413.518429,955
Feb 14, 202415.223815.223814.142315.223815.22384,516
Feb 13, 202415.251515.251514.253215.223815.22383,078
Feb 12, 202415.251515.251514.142314.696914.696910,234
Feb 9, 202413.865015.251513.865015.251515.251516,754
Feb 8, 202414.946514.946513.629314.142314.14234,848
Feb 7, 202413.865015.972513.047013.892713.89277,795
Feb 6, 202412.312113.282712.312113.019213.01927,544
Feb 5, 202411.729813.019211.729812.326012.32602,999
Feb 2, 202413.019213.019211.923912.062512.06252,688
Feb 1, 202411.674313.019211.674312.201212.20121,565
Jan 31, 202411.646613.005411.646611.965511.96551,602
Jan 30, 202411.660513.393611.660513.116313.1163993
Jan 29, 202412.478513.573812.464612.631012.631012,547
Jan 26, 202411.646612.478511.383212.450812.4508587
Jan 25, 202413.005413.005411.438611.646611.64661,878
Jan 24, 202411.230612.201211.230611.937811.93784,176

Related Tickers

NTI.OL Norsk Titanium AS
2.5400
+1.20%
 
6RJ.F Rocket Lab USA, Inc.
29.90
+2.75%
 
THEON.AS THEON INTERNATIONAL PLC
13.46
-0.59%
 
KOG.OL Kongsberg Gruppen ASA
1,359.00
-0.88%
 
SAF.PA Safran SA
237.50
-0.17%
 
DPRO Draganfly Inc.
2.9700
+0.34%
 
DRS Leonardo DRS, Inc.
37.42
+1.05%
 
POWW AMMO, Inc.
1.6900
+3.68%
 
XTIA XTI Aerospace, Inc.
4.5400
-9.20%
 
RHM.DE Rheinmetall AG
734.40
+0.11%