121.30
+1.80
+(1.51%)
At close: April 16 at 1:07:59 PM GMT+2
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 16, 2025 | 120.10 | 121.30 | 119.20 | 121.30 | 121.30 | 1,138,145 |
| Apr 15, 2025 | 117.20 | 119.50 | 117.20 | 119.50 | 119.50 | 1,195,640 |
| Apr 14, 2025 | 116.40 | 117.00 | 115.90 | 116.80 | 116.80 | 951,909 |
| Apr 11, 2025 | 114.40 | 115.60 | 113.30 | 115.30 | 115.30 | 1,120,088 |
| Apr 10, 2025 | 115.40 | 115.50 | 111.10 | 113.30 | 113.30 | 1,209,169 |
| Apr 9, 2025 | 111.60 | 113.30 | 110.70 | 112.40 | 112.40 | 1,860,951 |
| Apr 8, 2025 | 111.60 | 114.20 | 110.50 | 113.70 | 113.70 | 1,720,485 |
| Apr 7, 2025 | 111.40 | 112.70 | 108.00 | 111.60 | 111.60 | 2,351,984 |
| Apr 4, 2025 | 116.30 | 117.50 | 113.70 | 114.20 | 114.20 | 1,945,645 |
| Apr 3, 2025 | 113.70 | 115.20 | 113.40 | 115.20 | 115.20 | 1,214,417 |
| Apr 2, 2025 | 114.50 | 115.40 | 113.60 | 113.70 | 113.70 | 1,217,440 |
| Apr 1, 2025 | 115.90 | 116.10 | 114.90 | 115.40 | 115.40 | 1,101,797 |
| Mar 31, 2025 | 113.30 | 115.80 | 112.60 | 115.30 | 115.30 | 1,972,628 |
| Mar 28, 2025 | 113.00 | 113.80 | 112.80 | 113.30 | 113.30 | 848,220 |
| Mar 27, 2025 | 112.50 | 113.00 | 112.00 | 112.90 | 112.90 | 976,808 |
| Mar 26, 2025 | 113.00 | 113.00 | 111.50 | 112.10 | 112.10 | 879,848 |
| Mar 25, 2025 | 111.60 | 112.60 | 111.60 | 112.10 | 112.10 | 1,060,639 |
| Mar 24, 2025 | 111.60 | 111.90 | 110.90 | 111.40 | 111.40 | 882,879 |
| Mar 21, 2025 | 109.70 | 111.40 | 109.60 | 111.40 | 111.40 | 6,099,785 |
| Mar 20, 2025 | 110.40 | 110.50 | 108.80 | 109.80 | 109.80 | 1,470,731 |
| Mar 19, 2025 | 109.60 | 110.80 | 109.60 | 110.50 | 110.50 | 901,237 |
| Mar 18, 2025 | 110.00 | 110.60 | 108.80 | 109.60 | 109.60 | 876,989 |
| Mar 17, 2025 | 108.70 | 109.80 | 108.40 | 109.80 | 109.80 | 984,188 |
| Mar 14, 2025 | 108.00 | 108.70 | 107.10 | 108.70 | 108.70 | 1,403,036 |
| Mar 13, 2025 | 106.60 | 107.70 | 106.60 | 107.30 | 107.30 | 1,251,620 |
| Mar 12, 2025 | 107.20 | 107.70 | 106.50 | 106.50 | 106.50 | 1,024,928 |
| Mar 11, 2025 | 108.10 | 108.30 | 107.00 | 107.30 | 107.30 | 1,072,196 |
| Mar 10, 2025 | 108.40 | 109.00 | 108.00 | 108.20 | 108.20 | 979,852 |
| Mar 7, 2025 | 107.10 | 108.90 | 107.10 | 108.40 | 108.40 | 1,063,871 |
| Mar 6, 2025 | 108.90 | 109.10 | 106.80 | 107.00 | 107.00 | 1,511,485 |
| Mar 5, 2025 | 110.30 | 110.30 | 108.20 | 108.90 | 108.90 | 1,357,830 |
| Mar 4, 2025 | 109.50 | 110.70 | 109.10 | 110.70 | 110.70 | 1,288,873 |
| Mar 3, 2025 | 108.70 | 109.70 | 108.20 | 109.60 | 109.60 | 1,200,006 |
| Feb 28, 2025 | 108.30 | 109.10 | 108.20 | 108.70 | 108.70 | 2,735,226 |
| Feb 27, 2025 | 107.90 | 108.60 | 107.60 | 108.30 | 108.30 | 1,251,846 |
| Feb 26, 2025 | 107.80 | 108.40 | 106.90 | 108.40 | 108.40 | 1,158,655 |
| Feb 25, 2025 | 108.30 | 108.30 | 107.20 | 107.60 | 107.60 | 788,034 |
| Feb 24, 2025 | 107.00 | 108.00 | 106.70 | 108.00 | 108.00 | 713,989 |
| Feb 21, 2025 | 106.10 | 107.10 | 106.10 | 106.60 | 106.60 | 1,201,332 |
| Feb 20, 2025 | 106.00 | 106.80 | 105.30 | 105.80 | 105.80 | 888,796 |
| Feb 19, 2025 | 106.60 | 107.10 | 105.50 | 105.90 | 105.90 | 1,077,721 |
| Feb 18, 2025 | 108.30 | 108.50 | 106.60 | 106.60 | 106.60 | 1,029,574 |
| Feb 17, 2025 | 107.60 | 108.30 | 106.60 | 108.00 | 108.00 | 938,235 |
| Feb 14, 2025 | 108.50 | 108.60 | 106.50 | 107.50 | 107.50 | 1,148,230 |
| Feb 13, 2025 | 108.10 | 109.20 | 105.60 | 108.60 | 108.60 | 1,864,911 |
| Feb 12, 2025 | 105.00 | 105.10 | 102.40 | 103.30 | 103.30 | 2,030,032 |
| Feb 11, 2025 | 104.50 | 104.70 | 103.90 | 104.50 | 104.50 | 789,831 |
| Feb 10, 2025 | 103.90 | 104.60 | 103.70 | 104.30 | 104.30 | 759,205 |
| Feb 7, 2025 | 103.40 | 104.40 | 103.20 | 103.70 | 103.70 | 915,013 |
| Feb 6, 2025 | 103.10 | 103.70 | 102.90 | 103.70 | 103.70 | 1,086,140 |
| Feb 5, 2025 | 102.00 | 103.00 | 101.70 | 102.60 | 102.60 | 1,020,606 |
| Feb 4, 2025 | 102.70 | 103.20 | 102.20 | 102.70 | 102.70 | 1,292,721 |
| Feb 3, 2025 | 104.20 | 104.50 | 102.80 | 103.40 | 103.40 | 694,956 |
| Jan 31, 2025 | 105.40 | 105.50 | 104.70 | 105.30 | 105.30 | 1,520,178 |
| Jan 30, 2025 | 104.00 | 105.30 | 103.80 | 105.30 | 105.30 | 968,233 |
| Jan 29, 2025 | 102.90 | 104.00 | 102.60 | 104.00 | 104.00 | 607,667 |
| Jan 28, 2025 | 102.10 | 103.80 | 101.70 | 103.00 | 103.00 | 769,639 |
| Jan 27, 2025 | 100.70 | 102.20 | 100.10 | 102.10 | 102.10 | 857,076 |
| Jan 24, 2025 | 100.80 | 101.70 | 100.30 | 100.70 | 100.70 | 1,155,006 |
| Jan 23, 2025 | 99.75 | 100.40 | 99.50 | 99.50 | 99.50 | 826,282 |
| Jan 22, 2025 | 100.00 | 100.40 | 99.30 | 99.95 | 99.95 | 1,039,188 |
| Jan 21, 2025 | 99.70 | 100.30 | 99.25 | 100.30 | 100.30 | 990,794 |
| Jan 20, 2025 | 99.15 | 100.40 | 99.15 | 99.80 | 99.80 | 665,535 |
| Jan 17, 2025 | 98.80 | 99.60 | 98.70 | 99.40 | 99.40 | 1,284,091 |
| Jan 16, 2025 | 98.15 | 99.00 | 98.15 | 98.55 | 98.55 | 1,036,698 |
| Jan 15, 2025 | 98.60 | 99.10 | 98.00 | 98.00 | 98.00 | 901,384 |
| Jan 14, 2025 | 99.20 | 99.40 | 98.35 | 98.50 | 98.50 | 1,076,285 |
| Jan 13, 2025 | 100.00 | 100.30 | 98.45 | 99.00 | 99.00 | 1,145,750 |
| Jan 10, 2025 | 102.00 | 102.10 | 100.20 | 100.40 | 100.40 | 708,308 |
| Jan 9, 2025 | 100.50 | 102.30 | 99.95 | 102.10 | 102.10 | 767,635 |
| Jan 8, 2025 | 98.10 | 99.15 | 98.10 | 98.90 | 98.90 | 1,288,447 |
| Jan 7, 2025 | 97.25 | 97.85 | 96.85 | 97.80 | 97.80 | 1,062,429 |
| Jan 6, 2025 | 98.45 | 98.65 | 97.10 | 97.35 | 97.35 | 995,954 |
| Jan 3, 2025 | 98.70 | 99.15 | 98.45 | 98.75 | 98.75 | 689,347 |
| Jan 2, 2025 | 98.45 | 99.15 | 98.30 | 98.70 | 98.70 | 548,539 |
| Dec 30, 2024 | 99.50 | 99.65 | 98.30 | 98.35 | 98.35 | 691,290 |
| Dec 27, 2024 | 98.60 | 99.45 | 98.60 | 99.45 | 99.45 | 680,373 |
| Dec 23, 2024 | 98.00 | 99.00 | 97.75 | 98.60 | 98.60 | 616,540 |
| Dec 20, 2024 | 97.95 | 98.35 | 97.40 | 98.00 | 98.00 | 1,918,754 |
| Dec 19, 2024 | 97.55 | 98.85 | 97.50 | 98.15 | 98.15 | 1,008,751 |
| Dec 18, 2024 | 98.60 | 99.40 | 97.85 | 98.05 | 98.05 | 807,330 |
| Dec 17, 2024 | 99.30 | 99.60 | 98.40 | 98.60 | 98.60 | 1,382,813 |
| Dec 16, 2024 | 102.20 | 102.20 | 99.65 | 100.40 | 100.40 | 1,187,656 |
| Dec 13, 2024 | 101.90 | 102.50 | 101.50 | 102.30 | 102.30 | 697,304 |
| Dec 12, 2024 | 100.10 | 102.10 | 100.10 | 102.00 | 102.00 | 1,039,713 |
| Dec 11, 2024 | 99.50 | 101.10 | 99.50 | 100.30 | 100.30 | 857,024 |
| Dec 10, 2024 | 100.50 | 100.80 | 99.50 | 99.50 | 99.50 | 683,001 |
| Dec 9, 2024 | 101.60 | 102.00 | 100.10 | 100.60 | 100.60 | 1,020,210 |
| Dec 6, 2024 | 102.50 | 102.70 | 101.50 | 101.50 | 101.50 | 1,019,636 |
| Dec 5, 2024 | 102.40 | 102.70 | 101.30 | 102.40 | 102.40 | 867,088 |
| Dec 4, 2024 | 102.50 | 102.60 | 101.60 | 102.50 | 102.50 | 1,156,058 |
| Dec 3, 2024 | 101.80 | 102.90 | 101.80 | 102.80 | 102.80 | 1,033,965 |
| Dec 2, 2024 | 101.90 | 102.90 | 101.40 | 101.40 | 101.40 | 1,151,531 |
| Nov 29, 2024 | 101.90 | 102.10 | 100.50 | 101.90 | 101.90 | 1,155,924 |
| Nov 28, 2024 | 100.80 | 101.60 | 100.00 | 100.90 | 100.90 | 761,576 |
| Nov 27, 2024 | 100.60 | 102.00 | 100.60 | 101.50 | 101.50 | 893,754 |
| Nov 26, 2024 | 101.80 | 101.90 | 99.95 | 100.30 | 100.30 | 1,138,677 |
| Nov 25, 2024 | 101.90 | 102.20 | 101.10 | 101.90 | 101.90 | 3,815,681 |
| Nov 22, 2024 | 99.75 | 101.90 | 99.75 | 101.60 | 101.60 | 1,009,015 |
| Nov 21, 2024 | 97.85 | 99.65 | 97.40 | 99.45 | 99.45 | 1,243,152 |
| Nov 20, 2024 | 96.75 | 98.20 | 96.75 | 97.70 | 97.70 | 1,130,241 |
| Nov 19, 2024 | 97.85 | 97.85 | 96.35 | 96.35 | 96.35 | 1,092,960 |
| Nov 18, 2024 | 98.15 | 98.35 | 97.50 | 97.90 | 97.90 | 834,474 |
| Nov 15, 2024 | 98.55 | 99.00 | 98.10 | 98.15 | 98.15 | 1,317,681 |
| Nov 14, 2024 | 98.85 | 99.70 | 98.40 | 98.70 | 98.70 | 1,372,607 |
| Nov 13, 2024 | 100.00 | 100.40 | 98.80 | 98.80 | 98.80 | 885,850 |
| Nov 12, 2024 | 100.40 | 100.60 | 100.10 | 100.20 | 100.20 | 911,126 |
| Nov 11, 2024 | 102.10 | 102.60 | 100.80 | 100.80 | 100.80 | 602,443 |
| Nov 8, 2024 | 100.80 | 101.70 | 100.80 | 101.70 | 101.70 | 1,007,044 |
| Nov 7, 2024 | 100.20 | 101.10 | 100.20 | 100.40 | 100.40 | 895,979 |
| Nov 6, 2024 | 102.00 | 102.70 | 100.40 | 100.70 | 100.70 | 734,307 |
| Nov 5, 2024 | 101.40 | 102.60 | 101.20 | 102.00 | 102.00 | 692,144 |
| Nov 4, 2024 | 101.90 | 102.40 | 101.50 | 101.50 | 101.50 | 940,542 |
| Nov 1, 2024 | 101.50 | 102.60 | 101.40 | 102.20 | 102.20 | 751,289 |
| Oct 31, 2024 | 102.60 | 103.40 | 101.20 | 101.70 | 101.70 | 1,714,070 |
| Oct 30, 2024 | 103.00 | 104.00 | 101.70 | 103.00 | 103.00 | 1,399,403 |
| Oct 29, 2024 | 104.90 | 106.40 | 103.20 | 103.20 | 103.20 | 1,675,399 |
| Oct 28, 2024 | 99.40 | 100.80 | 99.25 | 100.80 | 100.80 | 1,214,067 |
| Oct 25, 2024 | 99.05 | 99.65 | 98.30 | 99.25 | 99.25 | 631,285 |
| Oct 24, 2024 | 100.70 | 101.20 | 99.40 | 99.40 | 99.40 | 1,101,444 |
| Oct 23, 2024 | 100.90 | 101.20 | 100.40 | 100.50 | 100.50 | 671,804 |
| Oct 22, 2024 | 102.40 | 102.60 | 101.10 | 101.10 | 101.10 | 628,283 |
| Oct 21, 2024 | 102.40 | 102.90 | 102.20 | 102.70 | 102.70 | 442,439 |
| Oct 18, 2024 | 102.60 | 102.90 | 102.00 | 102.50 | 102.50 | 659,830 |
| Oct 17, 2024 | 102.30 | 103.60 | 101.90 | 102.80 | 102.80 | 776,277 |
| Oct 16, 2024 | 103.80 | 104.10 | 103.20 | 103.70 | 103.70 | 604,747 |
| Oct 15, 2024 | 103.50 | 104.80 | 103.00 | 103.80 | 103.80 | 1,271,701 |
| Oct 14, 2024 | 102.50 | 103.60 | 102.40 | 103.10 | 103.10 | 705,997 |
| Oct 11, 2024 | 101.20 | 102.90 | 101.10 | 102.80 | 102.80 | 658,804 |
| Oct 10, 2024 | 101.80 | 102.00 | 101.00 | 101.50 | 101.50 | 1,234,312 |
| Oct 9, 2024 | 100.30 | 101.90 | 100.10 | 101.90 | 101.90 | 1,286,379 |
| Oct 8, 2024 | 99.30 | 99.55 | 98.70 | 99.10 | 99.10 | 785,050 |
| Oct 7, 2024 | 99.10 | 99.85 | 98.90 | 99.50 | 99.50 | 861,426 |
| Oct 4, 2024 | 98.00 | 98.90 | 97.60 | 98.90 | 98.90 | 787,041 |
| Oct 3, 2024 | 98.65 | 99.15 | 97.80 | 98.05 | 98.05 | 628,077 |
| Oct 2, 2024 | 98.55 | 98.80 | 97.60 | 98.50 | 98.50 | 693,643 |
| Oct 1, 2024 | 99.55 | 100.50 | 98.55 | 98.80 | 98.80 | 652,618 |
| Sep 30, 2024 | 99.00 | 99.70 | 98.80 | 99.45 | 99.45 | 1,927,269 |
| Sep 27, 2024 | 97.35 | 99.10 | 97.00 | 98.75 | 98.75 | 1,132,103 |
| Sep 26, 2024 | 99.00 | 99.40 | 97.00 | 97.55 | 97.55 | 857,821 |
| Sep 25, 2024 | 98.05 | 98.80 | 97.95 | 98.40 | 98.40 | 574,284 |
| Sep 24, 2024 | 98.10 | 98.60 | 96.85 | 98.20 | 98.20 | 1,502,571 |
| Sep 23, 2024 | 97.80 | 98.60 | 97.65 | 97.95 | 97.95 | 711,698 |
| Sep 20, 2024 | 96.75 | 97.60 | 96.75 | 97.60 | 97.60 | 2,968,685 |
| Sep 19, 2024 | 97.95 | 98.10 | 96.10 | 96.60 | 96.60 | 1,497,387 |
| Sep 18, 2024 | 98.30 | 98.70 | 97.25 | 97.75 | 97.75 | 868,590 |
| Sep 17, 2024 | 99.85 | 100.00 | 98.10 | 98.35 | 98.35 | 611,638 |
| Sep 16, 2024 | 98.50 | 99.75 | 98.40 | 99.50 | 99.50 | 773,643 |
| Sep 13, 2024 | 99.10 | 99.10 | 98.00 | 98.65 | 98.65 | 494,086 |
| Sep 12, 2024 | 100.00 | 100.30 | 98.90 | 99.15 | 99.15 | 1,855,924 |
| Sep 11, 2024 | 99.80 | 100.20 | 98.65 | 99.50 | 99.50 | 980,168 |
| Sep 10, 2024 | 99.00 | 99.95 | 98.80 | 99.70 | 99.70 | 927,670 |
| Sep 9, 2024 | 97.50 | 99.00 | 97.25 | 99.00 | 99.00 | 940,557 |
| Sep 6, 2024 | 95.95 | 97.70 | 95.95 | 97.50 | 97.50 | 1,151,335 |
| Sep 5, 2024 | 95.20 | 96.10 | 95.20 | 95.90 | 95.90 | 697,612 |
| Sep 4, 2024 | 93.60 | 95.60 | 93.25 | 95.10 | 95.10 | 766,235 |
| Sep 3, 2024 | 95.40 | 95.50 | 94.40 | 94.55 | 94.55 | 1,632,590 |
| Sep 2, 2024 | 94.30 | 95.35 | 94.05 | 95.35 | 95.35 | 755,878 |
| Aug 30, 2024 | 93.25 | 94.20 | 93.20 | 94.20 | 94.20 | 1,760,601 |
| Aug 29, 2024 | 94.00 | 94.05 | 93.15 | 93.25 | 93.25 | 654,736 |
| Aug 28, 2024 | 93.25 | 94.30 | 93.05 | 94.05 | 94.05 | 638,004 |
| Aug 27, 2024 | 92.50 | 93.10 | 92.50 | 93.10 | 93.10 | 743,917 |
| Aug 26, 2024 | 92.00 | 92.95 | 91.95 | 92.50 | 92.50 | 246,689 |
| Aug 23, 2024 | 91.85 | 92.55 | 91.50 | 92.00 | 92.00 | 485,171 |
| Aug 22, 2024 | 91.45 | 92.25 | 91.15 | 92.25 | 92.25 | 407,599 |
| Aug 21, 2024 | 91.15 | 91.45 | 90.65 | 91.25 | 91.25 | 477,923 |
| Aug 20, 2024 | 91.65 | 91.65 | 91.00 | 91.30 | 91.30 | 854,569 |
| Aug 19, 2024 | 91.40 | 91.65 | 90.90 | 91.65 | 91.65 | 511,544 |
| Aug 16, 2024 | 91.25 | 91.70 | 91.00 | 91.45 | 91.45 | 629,937 |
| Aug 15, 2024 | 90.60 | 91.30 | 90.15 | 91.30 | 91.30 | 616,482 |
| Aug 14, 2024 | 90.60 | 90.85 | 89.95 | 90.55 | 90.55 | 586,267 |
| Aug 13, 2024 | 90.00 | 90.60 | 89.65 | 90.40 | 90.40 | 711,939 |
| Aug 12, 2024 | 90.10 | 90.55 | 89.80 | 89.95 | 89.95 | 453,452 |
| Aug 9, 2024 | 90.50 | 90.60 | 89.60 | 90.00 | 90.00 | 450,170 |
| Aug 8, 2024 | 90.40 | 90.70 | 89.50 | 90.20 | 90.20 | 654,906 |
| Aug 7, 2024 | 89.75 | 90.50 | 89.45 | 90.50 | 90.50 | 948,540 |
| Aug 6, 2024 | 88.55 | 89.90 | 88.35 | 89.75 | 89.75 | 790,983 |
| Aug 5, 2024 | 89.60 | 90.25 | 88.15 | 88.15 | 88.15 | 1,025,686 |
| Aug 2, 2024 | 91.05 | 91.40 | 89.50 | 90.85 | 90.85 | 751,131 |
| Aug 1, 2024 | 92.20 | 92.20 | 90.50 | 91.20 | 91.20 | 739,600 |
| Jul 31, 2024 | 92.00 | 92.65 | 92.00 | 92.10 | 92.10 | 998,508 |
| Jul 30, 2024 | 91.65 | 91.95 | 91.40 | 91.85 | 91.85 | 736,531 |
| Jul 29, 2024 | 90.80 | 91.50 | 90.20 | 91.50 | 91.50 | 632,079 |
| Jul 26, 2024 | 90.05 | 90.65 | 89.55 | 90.50 | 90.50 | 541,862 |
| Jul 25, 2024 | 90.30 | 90.45 | 89.20 | 90.35 | 90.35 | 576,309 |
| Jul 24, 2024 | 90.70 | 90.95 | 89.65 | 90.35 | 90.35 | 714,793 |
| Jul 23, 2024 | 91.30 | 91.60 | 90.70 | 91.05 | 91.05 | 466,989 |
| Jul 22, 2024 | 91.50 | 91.80 | 91.05 | 91.10 | 91.10 | 423,564 |
| Jul 19, 2024 | 89.60 | 92.15 | 89.60 | 91.50 | 91.50 | 1,015,450 |
| Jul 18, 2024 | 89.80 | 90.50 | 89.40 | 89.90 | 89.90 | 1,030,728 |
| Jul 17, 2024 | 89.05 | 89.70 | 88.55 | 89.40 | 89.40 | 958,344 |
| Jul 16, 2024 | 90.35 | 90.35 | 87.35 | 88.70 | 88.70 | 1,415,556 |
| Jul 15, 2024 | 88.55 | 91.00 | 88.45 | 89.85 | 89.85 | 2,004,199 |
| Jul 12, 2024 | 84.80 | 85.30 | 84.25 | 85.30 | 85.30 | 708,305 |
| Jul 11, 2024 | 85.90 | 85.90 | 84.30 | 84.80 | 84.80 | 838,514 |
| Jul 10, 2024 | 85.85 | 86.35 | 85.40 | 85.75 | 85.75 | 842,097 |
| Jul 9, 2024 | 85.25 | 85.80 | 85.15 | 85.65 | 85.65 | 1,265,957 |
| Jul 8, 2024 | 84.20 | 85.15 | 84.15 | 85.15 | 85.15 | 700,598 |
| Jul 5, 2024 | 84.80 | 85.10 | 84.00 | 84.00 | 84.00 | 731,517 |
| Jul 4, 2024 | 84.50 | 84.95 | 84.30 | 84.70 | 84.70 | 592,987 |
| Jul 3, 2024 | 84.70 | 84.75 | 83.85 | 84.60 | 84.60 | 890,806 |
| Jul 2, 2024 | 84.90 | 84.90 | 84.25 | 84.55 | 84.55 | 998,180 |
| Jul 1, 2024 | 85.90 | 86.00 | 84.35 | 85.40 | 85.40 | 1,303,702 |
| Jun 28, 2024 | 87.10 | 87.10 | 85.85 | 86.75 | 86.75 | 997,684 |
| Jun 27, 2024 | 87.05 | 87.75 | 86.65 | 86.95 | 86.95 | 880,249 |
| Jun 26, 2024 | 88.55 | 88.55 | 86.40 | 86.95 | 86.95 | 1,307,729 |
| Jun 25, 2024 | 88.25 | 88.55 | 87.65 | 88.40 | 88.40 | 1,391,994 |
| Jun 24, 2024 | 88.40 | 88.55 | 87.80 | 88.15 | 88.15 | 1,100,062 |
| Jun 21, 2024 | 88.40 | 88.70 | 87.95 | 88.40 | 88.40 | 3,349,377 |
| Jun 20, 2024 | 88.85 | 88.90 | 87.95 | 88.55 | 88.55 | 1,351,892 |
| Jun 19, 2024 | 88.90 | 89.20 | 88.70 | 88.85 | 88.85 | 1,178,557 |
| Jun 18, 2024 | 89.15 | 89.60 | 88.50 | 89.20 | 89.20 | 1,247,149 |
| Jun 17, 2024 | 90.10 | 90.10 | 88.75 | 89.15 | 89.15 | 961,408 |
| Jun 14, 2024 | 89.70 | 90.45 | 89.55 | 90.20 | 90.20 | 1,470,832 |
| Jun 13, 2024 | 87.40 | 89.65 | 87.25 | 89.65 | 89.65 | 1,515,959 |
| Jun 12, 2024 | 86.60 | 87.45 | 86.35 | 87.25 | 87.25 | 766,629 |
| Jun 11, 2024 | 86.85 | 87.45 | 86.35 | 86.60 | 86.60 | 695,472 |
| Jun 10, 2024 | 87.70 | 87.95 | 86.45 | 86.70 | 86.70 | 598,857 |
| Jun 7, 2024 | 87.15 | 88.15 | 86.70 | 88.15 | 88.15 | 1,255,716 |
| Jun 6, 2024 | 85.90 | 87.15 | 85.90 | 87.15 | 87.15 | 1,457,034 |
| Jun 5, 2024 | 85.60 | 86.45 | 85.45 | 85.90 | 85.90 | 1,431,163 |
| Jun 4, 2024 | 84.90 | 86.25 | 84.90 | 85.40 | 85.40 | 1,521,036 |
| Jun 3, 2024 | 84.05 | 84.90 | 84.05 | 84.85 | 84.85 | 871,926 |
| May 31, 2024 | 84.00 | 84.95 | 83.55 | 83.55 | 83.55 | 4,266,400 |
| May 30, 2024 | 83.95 | 84.60 | 83.75 | 84.00 | 84.00 | 1,235,692 |
| May 29, 2024 | 82.35 | 84.00 | 82.35 | 84.00 | 84.00 | 1,851,537 |
| May 28, 2024 | 82.50 | 82.70 | 82.10 | 82.30 | 82.30 | 906,934 |
| May 27, 2024 | 82.55 | 82.60 | 82.15 | 82.50 | 82.50 | 526,172 |
| May 24, 2024 | 82.15 | 82.65 | 81.95 | 82.55 | 82.55 | 772,903 |
| May 23, 2024 | 83.20 | 83.30 | 82.25 | 82.25 | 82.25 | 1,251,330 |
| May 22, 2024 | 82.90 | 83.45 | 82.55 | 83.20 | 83.20 | 1,075,309 |
| May 21, 2024 | 83.20 | 83.25 | 82.50 | 83.00 | 83.00 | 1,613,340 |
| May 16, 2024 | 82.10 | 82.60 | 81.95 | 82.30 | 82.30 | 1,722,148 |
| May 15, 2024 | 82.20 | 82.80 | 82.00 | 82.10 | 82.10 | 1,660,169 |
| May 14, 2024 | 82.10 | 82.65 | 81.90 | 82.25 | 82.25 | 1,091,229 |
| May 13, 2024 | 82.75 | 82.80 | 81.95 | 82.30 | 82.30 | 1,037,692 |
| May 10, 2024 | 82.55 | 83.15 | 82.10 | 82.55 | 82.55 | 919,511 |
| May 8, 2024 | 80.95 | 82.55 | 80.95 | 82.25 | 82.25 | 1,591,131 |
| May 7, 2024 | 80.45 | 80.95 | 80.10 | 80.70 | 80.70 | 1,749,826 |
| May 6, 2024 | 79.50 | 81.10 | 79.50 | 80.45 | 80.45 | 1,496,606 |
| May 3, 2024 | 76.70 | 80.65 | 76.70 | 79.80 | 79.80 | 4,006,796 |
| May 2, 2024 | 75.25 | 75.70 | 74.60 | 75.60 | 75.60 | 1,835,463 |
| Apr 30, 2024 | 75.00 | 75.90 | 74.80 | 75.80 | 75.80 | 1,662,932 |
| Apr 29, 2024 | 74.60 | 75.15 | 74.30 | 74.85 | 74.85 | 1,222,894 |
| Apr 26, 2024 | 73.90 | 74.60 | 73.85 | 74.50 | 74.50 | 1,056,510 |
| Apr 25, 2024 | 73.20 | 73.90 | 72.35 | 73.65 | 73.65 | 1,379,394 |
| Apr 24, 2024 | 73.30 | 73.40 | 72.85 | 73.20 | 73.20 | 948,745 |
| Apr 23, 2024 | 73.90 | 73.95 | 73.30 | 73.30 | 73.30 | 833,100 |
| Apr 22, 2024 | 72.20 | 74.05 | 72.20 | 73.50 | 73.50 | 1,547,480 |
| Apr 19, 2024 | 3.00 Dividend | |||||
| Apr 19, 2024 | 73.00 | 73.10 | 71.35 | 71.90 | 71.90 | 1,872,411 |
| Apr 18, 2024 | 79.10 | 79.45 | 78.60 | 73.00 | 70.00 | 2,110,233 |
| Apr 17, 2024 | 77.10 | 79.55 | 77.00 | 79.05 | 75.80 | 1,623,805 |
| Apr 16, 2024 | 77.35 | 77.75 | 77.10 | 77.10 | 73.93 | 1,242,172 |
Related Tickers
LSG.OL Lerøy Seafood Group ASA
43.92
-1.44%
RAIVV.HE Raisio plc
2.3400
-6.40%
BMK.OL Benchmark Holdings plc
2.7200
+1.49%
ALFLE.PA Fleury Michon SA
22.50
-0.33%
WHATS.BR What's Cooking Group NV/SA
108.00
-0.46%
INGR Ingredion Incorporated
128.11
-1.59%
AKBM.OL Aker BioMarine ASA
52.00
-1.89%
KHNZ.DE The Kraft Heinz Company
25.81
-1.53%
AGR.VI AGRANA Beteiligungs-Aktiengesellschaft
10.90
+0.93%
KYGA.L Kerry Group plc
93.40
0.00%