Oslo - Delayed Quote NOK
poLight ASA (PLT.OL)
4.0800
-0.2900
(-6.64%)
At close: April 24 at 4:25:10 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 24, 2025 | 4.4000 | 4.4000 | 3.9950 | 4.0800 | 4.0800 | 863,296 |
| Apr 23, 2025 | 4.6500 | 4.7200 | 4.2500 | 4.3700 | 4.3700 | 898,669 |
| Apr 22, 2025 | 3.6000 | 4.6600 | 3.5900 | 4.5500 | 4.5500 | 4,561,671 |
| Apr 16, 2025 | 3.7600 | 3.9900 | 3.2500 | 3.4500 | 3.4500 | 2,864,713 |
| Apr 15, 2025 | 2.7150 | 2.7150 | 2.6050 | 2.6550 | 2.6550 | 172,400 |
| Apr 14, 2025 | 2.7400 | 2.7850 | 2.6800 | 2.7150 | 2.7150 | 77,930 |
| Apr 11, 2025 | 2.7000 | 2.7000 | 2.5550 | 2.6600 | 2.6600 | 152,899 |
| Apr 10, 2025 | 2.8200 | 2.9450 | 2.6500 | 2.6500 | 2.6500 | 279,735 |
| Apr 9, 2025 | 2.6850 | 2.6850 | 2.5000 | 2.6200 | 2.6200 | 211,663 |
| Apr 8, 2025 | 2.6000 | 2.8000 | 2.6000 | 2.7050 | 2.7050 | 251,516 |
| Apr 7, 2025 | 2.5200 | 2.6700 | 2.1950 | 2.6700 | 2.6700 | 1,169,823 |
| Apr 4, 2025 | 2.8400 | 2.9050 | 2.6000 | 2.6800 | 2.6800 | 682,833 |
| Apr 3, 2025 | 2.9250 | 3.0000 | 2.8200 | 2.9250 | 2.9250 | 406,966 |
| Apr 2, 2025 | 3.1200 | 3.1200 | 3.0050 | 3.1000 | 3.1000 | 113,369 |
| Apr 1, 2025 | 3.0300 | 3.1350 | 2.9700 | 3.1300 | 3.1300 | 267,603 |
| Mar 31, 2025 | 3.2000 | 3.2000 | 3.0000 | 3.0250 | 3.0250 | 138,789 |
| Mar 28, 2025 | 3.0700 | 3.1500 | 3.0300 | 3.1050 | 3.1050 | 106,545 |
| Mar 27, 2025 | 3.0500 | 3.1350 | 3.0100 | 3.0700 | 3.0700 | 173,390 |
| Mar 26, 2025 | 3.0700 | 3.2400 | 3.0050 | 3.1100 | 3.1100 | 291,832 |
| Mar 25, 2025 | 3.2500 | 3.2500 | 3.0450 | 3.1200 | 3.1200 | 307,432 |
| Mar 24, 2025 | 3.3100 | 3.4750 | 3.1600 | 3.2000 | 3.2000 | 570,478 |
| Mar 21, 2025 | 3.3000 | 3.3050 | 3.1300 | 3.1900 | 3.1900 | 372,063 |
| Mar 20, 2025 | 3.0100 | 3.2450 | 2.9950 | 3.2350 | 3.2350 | 465,925 |
| Mar 19, 2025 | 3.0450 | 3.0750 | 2.9700 | 3.0100 | 3.0100 | 131,851 |
| Mar 18, 2025 | 3.0000 | 3.0700 | 2.9150 | 3.0000 | 3.0000 | 281,296 |
| Mar 17, 2025 | 2.9000 | 3.0550 | 2.8250 | 2.9100 | 2.9100 | 382,607 |
| Mar 14, 2025 | 2.9350 | 2.9500 | 2.8250 | 2.8850 | 2.8850 | 241,561 |
| Mar 13, 2025 | 2.8450 | 3.0650 | 2.7550 | 2.9900 | 2.9900 | 636,610 |
| Mar 12, 2025 | 2.8250 | 2.8400 | 2.7450 | 2.7850 | 2.7850 | 341,507 |
| Mar 11, 2025 | 2.7100 | 2.9000 | 2.7100 | 2.7950 | 2.7950 | 248,598 |
| Mar 10, 2025 | 2.8000 | 2.8000 | 2.7050 | 2.7600 | 2.7600 | 790,323 |
| Mar 7, 2025 | 2.6650 | 2.8900 | 2.6050 | 2.8350 | 2.8350 | 629,649 |
| Mar 6, 2025 | 2.7000 | 2.8900 | 2.6700 | 2.7000 | 2.7000 | 600,424 |
| Mar 5, 2025 | 2.7000 | 2.8450 | 2.7000 | 2.7350 | 2.7350 | 475,211 |
| Mar 4, 2025 | 2.8000 | 3.0350 | 2.6500 | 2.7900 | 2.7900 | 1,187,255 |
| Mar 3, 2025 | 2.9000 | 2.9750 | 2.8200 | 2.9000 | 2.9000 | 407,672 |
| Feb 28, 2025 | 2.9050 | 3.0400 | 2.8900 | 2.9050 | 2.9050 | 453,743 |
| Feb 27, 2025 | 3.0150 | 3.0950 | 2.9300 | 2.9950 | 2.9950 | 704,835 |
| Feb 26, 2025 | 3.2100 | 3.2500 | 3.1050 | 3.1100 | 3.1100 | 722,073 |
| Feb 25, 2025 | 3.2650 | 3.2850 | 3.2050 | 3.2050 | 3.2050 | 196,231 |
| Feb 24, 2025 | 3.2450 | 3.4750 | 3.2450 | 3.2700 | 3.2700 | 369,234 |
| Feb 21, 2025 | 3.2000 | 3.4700 | 3.2000 | 3.2800 | 3.2800 | 694,462 |
| Feb 20, 2025 | 3.0900 | 3.3950 | 3.0850 | 3.2700 | 3.2700 | 726,781 |
| Feb 19, 2025 | 3.3000 | 3.3000 | 3.0500 | 3.0950 | 3.0950 | 1,109,276 |
| Feb 18, 2025 | 3.0400 | 3.3600 | 3.0050 | 3.3200 | 3.3200 | 1,401,939 |
| Feb 17, 2025 | 3.6850 | 3.6850 | 3.4500 | 3.5750 | 3.5750 | 421,772 |
| Feb 14, 2025 | 3.7400 | 3.7400 | 3.4450 | 3.6950 | 3.6950 | 1,433,931 |
| Feb 13, 2025 | 3.6150 | 3.6200 | 3.3000 | 3.4200 | 3.4200 | 1,222,918 |
| Feb 12, 2025 | 3.6500 | 3.7200 | 3.5300 | 3.5950 | 3.5950 | 585,683 |
| Feb 11, 2025 | 3.7250 | 3.7400 | 3.5300 | 3.5800 | 3.5800 | 499,756 |
| Feb 10, 2025 | 3.8300 | 4.1000 | 3.7600 | 3.7700 | 3.7700 | 760,297 |
| Feb 7, 2025 | 3.7900 | 4.0100 | 3.7100 | 3.9950 | 3.9950 | 642,225 |
| Feb 6, 2025 | 3.5200 | 3.9000 | 3.5200 | 3.9000 | 3.9000 | 664,947 |
| Feb 5, 2025 | 3.5950 | 3.7000 | 3.5250 | 3.6350 | 3.6350 | 430,664 |
| Feb 4, 2025 | 3.4300 | 3.7050 | 3.4300 | 3.6700 | 3.6700 | 623,488 |
| Feb 3, 2025 | 3.3900 | 3.6850 | 3.2750 | 3.5000 | 3.5000 | 1,539,978 |
| Jan 31, 2025 | 3.4400 | 3.5950 | 3.3000 | 3.4650 | 3.4650 | 587,877 |
| Jan 30, 2025 | 3.4900 | 3.4900 | 3.2000 | 3.3300 | 3.3300 | 1,116,595 |
| Jan 29, 2025 | 3.6050 | 3.6500 | 3.3850 | 3.3850 | 3.3850 | 914,781 |
| Jan 28, 2025 | 3.7300 | 3.9300 | 3.5700 | 3.6000 | 3.6000 | 1,314,815 |
| Jan 27, 2025 | 3.7800 | 3.7800 | 3.3400 | 3.4900 | 3.4900 | 2,237,091 |
| Jan 24, 2025 | 3.7200 | 3.9200 | 3.6550 | 3.7000 | 3.7000 | 1,217,432 |
| Jan 23, 2025 | 3.9600 | 3.9950 | 3.7100 | 3.8500 | 3.8500 | 576,634 |
| Jan 22, 2025 | 3.9750 | 3.9800 | 3.8300 | 3.9150 | 3.9150 | 408,392 |
| Jan 21, 2025 | 4.0000 | 4.0750 | 3.8950 | 3.9500 | 3.9500 | 170,154 |
| Jan 20, 2025 | 4.0050 | 4.1450 | 4.0050 | 4.0300 | 4.0300 | 328,970 |
| Jan 17, 2025 | 3.9300 | 4.1000 | 3.9000 | 3.9700 | 3.9700 | 451,539 |
| Jan 16, 2025 | 3.9600 | 4.1000 | 3.8700 | 3.9700 | 3.9700 | 514,970 |
| Jan 15, 2025 | 4.0050 | 4.0500 | 3.8500 | 3.8850 | 3.8850 | 1,012,712 |
| Jan 14, 2025 | 4.1000 | 4.1600 | 4.0000 | 4.0500 | 4.0500 | 514,386 |
| Jan 13, 2025 | 4.2400 | 4.5500 | 3.9550 | 4.0650 | 4.0650 | 937,422 |
| Jan 10, 2025 | 4.3800 | 4.3800 | 4.0200 | 4.1000 | 4.1000 | 772,449 |
| Jan 9, 2025 | 4.3000 | 4.4150 | 4.2050 | 4.2200 | 4.2200 | 325,514 |
| Jan 8, 2025 | 4.5950 | 4.6950 | 4.2250 | 4.2600 | 4.2600 | 891,451 |
| Jan 7, 2025 | 4.6000 | 4.8000 | 4.5250 | 4.7200 | 4.7200 | 537,524 |
| Jan 6, 2025 | 4.8450 | 4.8450 | 4.6150 | 4.7000 | 4.7000 | 599,374 |
| Jan 3, 2025 | 4.9100 | 4.9100 | 4.6800 | 4.7250 | 4.7250 | 530,772 |
| Jan 2, 2025 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 650,140 |
| Dec 30, 2024 | 4.9000 | 4.9850 | 4.7050 | 4.7900 | 4.7900 | 1,277,984 |
| Dec 27, 2024 | 5.0000 | 5.1000 | 4.8300 | 4.9650 | 4.9650 | 1,660,355 |
| Dec 23, 2024 | 5.2100 | 5.4500 | 4.7500 | 4.7900 | 4.7900 | 2,575,713 |
| Dec 20, 2024 | 4.8650 | 5.3500 | 4.8250 | 5.0800 | 5.0800 | 779,484 |
| Dec 19, 2024 | 4.9600 | 5.1000 | 4.7400 | 4.9550 | 4.9550 | 718,433 |
| Dec 18, 2024 | 4.9650 | 5.1600 | 4.7750 | 5.0100 | 5.0100 | 1,108,743 |
| Dec 17, 2024 | 5.4300 | 5.4300 | 5.1200 | 5.2000 | 5.2000 | 680,064 |
| Dec 16, 2024 | 5.4000 | 5.6000 | 5.2200 | 5.2800 | 5.2800 | 1,587,714 |
| Dec 13, 2024 | 5.8100 | 5.8100 | 5.2400 | 5.3000 | 5.3000 | 1,556,390 |
| Dec 12, 2024 | 5.1500 | 5.6200 | 4.9500 | 5.5700 | 5.5700 | 1,515,022 |
| Dec 11, 2024 | 5.4300 | 5.4300 | 5.0300 | 5.1200 | 5.1200 | 594,692 |
| Dec 10, 2024 | 5.2400 | 5.4500 | 4.9100 | 5.2100 | 5.2100 | 1,649,884 |
| Dec 9, 2024 | 5.2600 | 5.4700 | 5.1600 | 5.3000 | 5.3000 | 733,820 |
| Dec 6, 2024 | 4.8050 | 5.2000 | 4.8000 | 5.1900 | 5.1900 | 1,322,209 |
| Dec 5, 2024 | 4.9100 | 5.1900 | 4.7850 | 4.9100 | 4.9100 | 1,393,377 |
| Dec 4, 2024 | 4.6000 | 4.8900 | 4.4950 | 4.8600 | 4.8600 | 1,198,235 |
| Dec 3, 2024 | 4.6950 | 4.8950 | 4.3550 | 4.5800 | 4.5800 | 1,161,930 |
| Dec 2, 2024 | 4.2800 | 4.8500 | 4.2450 | 4.7500 | 4.7500 | 2,133,007 |
| Nov 29, 2024 | 3.9600 | 4.2450 | 3.7300 | 4.2450 | 4.2450 | 2,507,845 |
| Nov 28, 2024 | 4.1000 | 4.1600 | 4.0250 | 4.1550 | 4.1550 | 327,949 |
| Nov 27, 2024 | 3.9200 | 4.0500 | 3.9200 | 4.0250 | 4.0250 | 415,400 |
| Nov 26, 2024 | 3.9700 | 4.0650 | 3.9150 | 3.9400 | 3.9400 | 464,108 |
| Nov 25, 2024 | 4.3000 | 4.4000 | 3.9750 | 3.9850 | 3.9850 | 426,134 |
| Nov 22, 2024 | 3.9500 | 4.2250 | 3.9500 | 4.1650 | 4.1650 | 1,076,936 |
| Nov 21, 2024 | 3.8250 | 4.0250 | 3.8250 | 3.8500 | 3.8500 | 322,824 |
| Nov 20, 2024 | 3.9600 | 4.0750 | 3.8150 | 3.8600 | 3.8600 | 602,698 |
| Nov 19, 2024 | 4.0000 | 4.0500 | 3.9600 | 4.0000 | 4.0000 | 177,568 |
| Nov 18, 2024 | 4.0000 | 4.0650 | 3.9100 | 3.9600 | 3.9600 | 241,305 |
| Nov 15, 2024 | 4.1100 | 4.1900 | 4.0000 | 4.0750 | 4.0750 | 525,815 |
| Nov 14, 2024 | 3.9000 | 4.0750 | 3.9000 | 4.0600 | 4.0600 | 240,361 |
| Nov 13, 2024 | 4.2000 | 4.2500 | 3.8650 | 3.9000 | 3.9000 | 454,432 |
| Nov 12, 2024 | 3.9600 | 4.2000 | 3.9050 | 4.1500 | 4.1500 | 450,629 |
| Nov 11, 2024 | 3.7600 | 3.9800 | 3.7600 | 3.9500 | 3.9500 | 299,423 |
| Nov 8, 2024 | 3.9500 | 3.9500 | 3.7550 | 3.8200 | 3.8200 | 173,325 |
| Nov 7, 2024 | 3.7500 | 3.9700 | 3.7500 | 3.8700 | 3.8700 | 490,621 |
| Nov 6, 2024 | 3.9000 | 3.9950 | 3.7300 | 3.8500 | 3.8500 | 411,757 |
| Nov 5, 2024 | 3.7000 | 4.0000 | 3.6250 | 3.8550 | 3.8550 | 634,085 |
| Nov 4, 2024 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | 3.7000 | 424,373 |
| Nov 1, 2024 | 3.9700 | 4.1150 | 3.8250 | 3.8500 | 3.8500 | 498,993 |
| Oct 31, 2024 | 4.0000 | 4.1000 | 3.8800 | 3.9700 | 3.9700 | 861,747 |
| Oct 30, 2024 | 4.3050 | 4.3350 | 4.2050 | 4.3100 | 4.3100 | 355,069 |
| Oct 29, 2024 | 4.0450 | 4.3700 | 4.0450 | 4.3200 | 4.3200 | 370,671 |
| Oct 28, 2024 | 4.1900 | 4.2000 | 4.0000 | 4.1800 | 4.1800 | 275,989 |
| Oct 25, 2024 | 4.1350 | 4.1350 | 3.9800 | 4.0850 | 4.0850 | 374,938 |
| Oct 24, 2024 | 4.1500 | 4.1500 | 3.9500 | 3.9950 | 3.9950 | 210,518 |
| Oct 23, 2024 | 3.9600 | 4.1550 | 3.9150 | 4.0450 | 4.0450 | 122,974 |
| Oct 22, 2024 | 3.9600 | 4.1350 | 3.9000 | 4.0000 | 4.0000 | 278,627 |
| Oct 21, 2024 | 4.1800 | 4.2650 | 3.9300 | 3.9600 | 3.9600 | 658,005 |
| Oct 18, 2024 | 4.1600 | 4.2300 | 4.0300 | 4.2300 | 4.2300 | 400,315 |
| Oct 17, 2024 | 4.3000 | 4.3000 | 4.1800 | 4.1850 | 4.1850 | 274,855 |
| Oct 16, 2024 | 4.2950 | 4.4150 | 4.1600 | 4.2950 | 4.2950 | 277,588 |
| Oct 15, 2024 | 4.5000 | 4.5350 | 4.2500 | 4.2800 | 4.2800 | 264,292 |
| Oct 14, 2024 | 4.2400 | 4.4500 | 4.1500 | 4.4050 | 4.4050 | 895,401 |
| Oct 11, 2024 | 4.4000 | 4.5350 | 4.1750 | 4.2150 | 4.2150 | 2,472,606 |
| Oct 10, 2024 | 4.2300 | 4.4500 | 4.2300 | 4.3800 | 4.3800 | 207,386 |
| Oct 9, 2024 | 4.4700 | 4.4700 | 4.2000 | 4.3200 | 4.3200 | 358,467 |
| Oct 8, 2024 | 4.5450 | 4.5550 | 4.2000 | 4.2800 | 4.2800 | 1,621,994 |
| Oct 7, 2024 | 4.4000 | 4.8000 | 4.4000 | 4.4350 | 4.4350 | 2,260,239 |
| Oct 4, 2024 | 4.3700 | 4.5750 | 4.2500 | 4.2950 | 4.2950 | 155,385 |
| Oct 3, 2024 | 4.4450 | 4.4450 | 4.3350 | 4.3700 | 4.3700 | 89,170 |
| Oct 2, 2024 | 4.3550 | 4.4950 | 4.2950 | 4.4400 | 4.4400 | 325,631 |
| Oct 1, 2024 | 4.4800 | 4.4800 | 4.2500 | 4.3550 | 4.3550 | 240,243 |
| Sep 30, 2024 | 4.4500 | 4.4500 | 4.3000 | 4.4100 | 4.4100 | 214,975 |
| Sep 27, 2024 | 4.3100 | 4.5950 | 4.1800 | 4.3600 | 4.3600 | 372,976 |
| Sep 26, 2024 | 4.3800 | 4.4350 | 4.1300 | 4.1600 | 4.1600 | 839,728 |
| Sep 25, 2024 | 4.5200 | 4.8750 | 4.4900 | 4.4900 | 4.4900 | 450,130 |
| Sep 24, 2024 | 4.4950 | 4.6850 | 4.3550 | 4.6350 | 4.6350 | 370,357 |
| Sep 23, 2024 | 4.4700 | 4.5000 | 4.3200 | 4.3950 | 4.3950 | 283,660 |
| Sep 20, 2024 | 4.6900 | 4.6900 | 4.3000 | 4.3500 | 4.3500 | 437,427 |
| Sep 19, 2024 | 4.4100 | 4.6000 | 4.4000 | 4.4800 | 4.4800 | 586,995 |
| Sep 18, 2024 | 4.6000 | 4.7600 | 4.3800 | 4.4800 | 4.4800 | 500,796 |
| Sep 17, 2024 | 4.7800 | 4.9900 | 4.3050 | 4.6250 | 4.6250 | 1,736,091 |
| Sep 16, 2024 | 4.7300 | 5.0000 | 4.5750 | 4.8100 | 4.8100 | 1,111,831 |
| Sep 13, 2024 | 4.5350 | 4.7900 | 4.4700 | 4.5700 | 4.5700 | 1,250,702 |
| Sep 12, 2024 | 4.1650 | 4.7000 | 4.0750 | 4.5150 | 4.5150 | 1,200,438 |
| Sep 11, 2024 | 3.9000 | 4.1800 | 3.9000 | 4.0500 | 4.0500 | 327,272 |
| Sep 10, 2024 | 4.1800 | 4.1850 | 3.8350 | 3.9750 | 3.9750 | 645,477 |
| Sep 9, 2024 | 3.8000 | 4.1800 | 3.7000 | 4.1500 | 4.1500 | 1,084,331 |
| Sep 6, 2024 | 3.8000 | 3.8500 | 3.7000 | 3.7000 | 3.7000 | 707,720 |
| Sep 5, 2024 | 3.7600 | 4.0000 | 3.7150 | 3.7800 | 3.7800 | 600,900 |
| Sep 4, 2024 | 3.8000 | 3.9900 | 3.6300 | 3.7600 | 3.7600 | 772,443 |
| Sep 3, 2024 | 3.9900 | 3.9900 | 3.6050 | 3.7300 | 3.7300 | 1,813,399 |
| Sep 2, 2024 | 4.5550 | 4.5550 | 3.9000 | 4.0000 | 4.0000 | 1,692,270 |
| Aug 30, 2024 | 4.6850 | 4.6850 | 4.1000 | 4.5350 | 4.5350 | 1,468,456 |
| Aug 29, 2024 | 4.6400 | 4.7900 | 4.4850 | 4.4850 | 4.4850 | 673,549 |
| Aug 28, 2024 | 4.8900 | 5.1900 | 4.5650 | 4.6000 | 4.6000 | 868,904 |
| Aug 27, 2024 | 5.2000 | 5.4800 | 4.7500 | 4.9000 | 4.9000 | 2,072,361 |
| Aug 26, 2024 | 4.7150 | 5.2900 | 4.7150 | 5.2100 | 5.2100 | 2,114,400 |
| Aug 23, 2024 | 4.6000 | 4.7600 | 4.5000 | 4.7000 | 4.7000 | 643,435 |
| Aug 22, 2024 | 4.3250 | 4.6500 | 4.1400 | 4.6500 | 4.6500 | 1,215,958 |
| Aug 21, 2024 | 4.6400 | 4.9000 | 4.2800 | 4.3800 | 4.3800 | 1,537,436 |
| Aug 20, 2024 | 4.7250 | 5.3200 | 4.5100 | 4.6550 | 4.6550 | 3,811,654 |
| Aug 19, 2024 | 4.0000 | 4.9650 | 3.9100 | 4.6950 | 4.6950 | 3,803,899 |
| Aug 16, 2024 | 3.7900 | 3.9550 | 3.7100 | 3.9400 | 3.9400 | 1,180,819 |
| Aug 15, 2024 | 3.3650 | 3.8250 | 3.2500 | 3.7100 | 3.7100 | 1,669,000 |
| Aug 14, 2024 | 3.3650 | 3.3650 | 3.2100 | 3.2350 | 3.2350 | 642,925 |
| Aug 13, 2024 | 3.3200 | 3.4050 | 3.3000 | 3.3350 | 3.3350 | 250,121 |
| Aug 12, 2024 | 3.5650 | 3.5650 | 3.3150 | 3.3550 | 3.3550 | 576,649 |
| Aug 9, 2024 | 3.4000 | 3.6000 | 3.4000 | 3.4400 | 3.4400 | 1,009,978 |
| Aug 8, 2024 | 3.5000 | 3.5000 | 3.3100 | 3.3500 | 3.3500 | 172,539 |
| Aug 7, 2024 | 3.3200 | 3.4500 | 3.3000 | 3.3800 | 3.3800 | 424,948 |
| Aug 6, 2024 | 3.4000 | 3.5450 | 3.1700 | 3.2650 | 3.2650 | 650,244 |
| Aug 5, 2024 | 3.2650 | 3.3950 | 3.0050 | 3.2150 | 3.2150 | 1,523,892 |
| Aug 2, 2024 | 3.8000 | 3.8000 | 3.5300 | 3.5700 | 3.5700 | 683,069 |
| Aug 1, 2024 | 3.6450 | 3.8600 | 3.5350 | 3.8250 | 3.8250 | 1,026,059 |
| Jul 31, 2024 | 3.5700 | 3.6500 | 3.5050 | 3.5900 | 3.5900 | 294,853 |
| Jul 30, 2024 | 3.4600 | 3.5500 | 3.4600 | 3.5000 | 3.5000 | 181,107 |
| Jul 29, 2024 | 3.6900 | 3.6900 | 3.4200 | 3.5000 | 3.5000 | 399,529 |
| Jul 26, 2024 | 3.6800 | 3.6800 | 3.5700 | 3.6250 | 3.6250 | 252,823 |
| Jul 25, 2024 | 3.6500 | 3.6800 | 3.5450 | 3.6350 | 3.6350 | 242,795 |
| Jul 24, 2024 | 3.6400 | 3.6400 | 3.5250 | 3.5950 | 3.5950 | 188,558 |
| Jul 23, 2024 | 3.5950 | 3.5950 | 3.3850 | 3.5700 | 3.5700 | 302,284 |
| Jul 22, 2024 | 3.4950 | 3.5350 | 3.4000 | 3.4200 | 3.4200 | 206,403 |
| Jul 19, 2024 | 3.5800 | 3.6250 | 3.4550 | 3.4950 | 3.4950 | 347,158 |
| Jul 18, 2024 | 3.6100 | 3.6950 | 3.5600 | 3.5800 | 3.5800 | 330,104 |
| Jul 17, 2024 | 3.6850 | 3.6950 | 3.6100 | 3.6100 | 3.6100 | 210,060 |
| Jul 16, 2024 | 3.6750 | 3.7650 | 3.6050 | 3.7150 | 3.7150 | 226,891 |
| Jul 15, 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6250 | 3.6250 | 385,664 |
| Jul 12, 2024 | 3.8250 | 3.8300 | 3.6200 | 3.7750 | 3.7750 | 452,960 |
| Jul 11, 2024 | 3.5100 | 3.7800 | 3.5100 | 3.7200 | 3.7200 | 557,623 |
| Jul 10, 2024 | 3.5750 | 3.6450 | 3.5350 | 3.6000 | 3.6000 | 411,799 |
| Jul 9, 2024 | 3.4050 | 3.5750 | 3.3900 | 3.5750 | 3.5750 | 609,886 |
| Jul 8, 2024 | 3.4100 | 3.5700 | 3.3250 | 3.3900 | 3.3900 | 627,591 |
| Jul 5, 2024 | 3.5850 | 3.5850 | 3.2800 | 3.3750 | 3.3750 | 974,794 |
| Jul 4, 2024 | 3.8000 | 3.8000 | 3.2000 | 3.2900 | 3.2900 | 4,604,585 |
| Jul 3, 2024 | 3.5850 | 3.7000 | 3.5500 | 3.7000 | 3.7000 | 514,855 |
| Jul 2, 2024 | 3.7000 | 3.8600 | 3.5550 | 3.6450 | 3.6450 | 505,305 |
| Jul 1, 2024 | 3.9000 | 3.9000 | 3.5500 | 3.7000 | 3.7000 | 575,870 |
| Jun 28, 2024 | 3.9600 | 3.9950 | 3.7600 | 3.8250 | 3.8250 | 747,529 |
| Jun 27, 2024 | 3.8300 | 3.9050 | 3.7650 | 3.8500 | 3.8500 | 357,406 |
| Jun 26, 2024 | 4.0050 | 4.0450 | 3.7700 | 3.8000 | 3.8000 | 1,951,638 |
| Jun 25, 2024 | 3.8050 | 4.0950 | 3.7700 | 4.0300 | 4.0300 | 2,476,127 |
| Jun 24, 2024 | 3.8900 | 3.8900 | 3.7000 | 3.7800 | 3.7800 | 1,118,918 |
| Jun 21, 2024 | 3.5950 | 3.8950 | 3.4650 | 3.8000 | 3.8000 | 770,635 |
| Jun 20, 2024 | 3.5800 | 3.5800 | 3.3900 | 3.5300 | 3.5300 | 1,131,355 |
| Jun 19, 2024 | 3.5900 | 3.7000 | 3.5000 | 3.5200 | 3.5200 | 535,596 |
| Jun 18, 2024 | 3.8300 | 3.8300 | 3.4500 | 3.4900 | 3.4900 | 2,031,863 |
| Jun 17, 2024 | 3.7000 | 3.8500 | 3.5000 | 3.7450 | 3.7450 | 2,998,675 |
| Jun 14, 2024 | 4.1300 | 4.2400 | 3.7100 | 3.7850 | 3.7850 | 3,695,986 |
| Jun 13, 2024 | 3.8800 | 4.2000 | 3.5800 | 4.1400 | 4.1400 | 4,082,227 |
| Jun 12, 2024 | 3.2950 | 3.9250 | 3.2350 | 3.8650 | 3.8650 | 5,347,917 |
| Jun 11, 2024 | 3.3550 | 3.6250 | 3.2050 | 3.2600 | 3.2600 | 4,032,471 |
| Jun 10, 2024 | 3.0300 | 3.2900 | 2.9900 | 3.2700 | 3.2700 | 2,154,782 |
| Jun 7, 2024 | 2.9000 | 3.0850 | 2.8850 | 2.9450 | 2.9450 | 1,507,517 |
| Jun 6, 2024 | 2.8950 | 3.1450 | 2.7900 | 2.8650 | 2.8650 | 1,973,372 |
| Jun 5, 2024 | 3.2950 | 3.4300 | 2.8250 | 2.8350 | 2.8350 | 7,697,186 |
| Jun 4, 2024 | 2.7100 | 3.3250 | 2.6500 | 3.3000 | 3.3000 | 6,174,908 |
| Jun 3, 2024 | 2.8200 | 2.9650 | 2.6500 | 2.6850 | 2.6850 | 2,551,487 |
| May 31, 2024 | 2.5000 | 2.7500 | 2.4800 | 2.7350 | 2.7350 | 4,206,311 |
| May 30, 2024 | 2.5950 | 2.5950 | 2.4500 | 2.5050 | 2.5050 | 1,763,612 |
| May 29, 2024 | 2.8500 | 2.8500 | 2.4850 | 2.5350 | 2.5350 | 3,232,448 |
| May 28, 2024 | 2.5800 | 2.8800 | 2.5800 | 2.7900 | 2.7900 | 3,486,005 |
| May 27, 2024 | 2.4800 | 2.5950 | 2.4150 | 2.5750 | 2.5750 | 1,500,738 |
| May 24, 2024 | 2.5450 | 2.5450 | 2.4000 | 2.4300 | 2.4300 | 1,740,847 |
| May 23, 2024 | 2.5500 | 2.6000 | 2.4750 | 2.4900 | 2.4900 | 1,666,747 |
| May 22, 2024 | 2.4150 | 2.6150 | 2.3500 | 2.4300 | 2.4300 | 4,657,663 |
| May 21, 2024 | 2.4700 | 2.6900 | 2.3350 | 2.3600 | 2.3600 | 2,205,967 |
| May 16, 2024 | 2.4850 | 2.4850 | 2.4150 | 2.4700 | 2.4700 | 365,755 |
| May 15, 2024 | 2.4600 | 2.5250 | 2.4100 | 2.4200 | 2.4200 | 608,636 |
| May 14, 2024 | 2.5950 | 2.5950 | 2.4200 | 2.4550 | 2.4550 | 713,585 |
| May 13, 2024 | 2.6500 | 2.6500 | 2.4600 | 2.4900 | 2.4900 | 859,981 |
| May 10, 2024 | 2.6200 | 2.7400 | 2.5150 | 2.5900 | 2.5900 | 768,380 |
| May 8, 2024 | 2.4950 | 2.7000 | 2.4900 | 2.6100 | 2.6100 | 2,213,832 |
| May 7, 2024 | 2.6250 | 2.6250 | 2.3750 | 2.4450 | 2.4450 | 2,099,120 |
| May 6, 2024 | 2.7000 | 2.7800 | 2.5650 | 2.5700 | 2.5700 | 994,405 |
| May 3, 2024 | 2.7400 | 2.7400 | 2.5100 | 2.6500 | 2.6500 | 496,741 |
| May 2, 2024 | 2.6000 | 2.8500 | 2.5300 | 2.6800 | 2.6800 | 2,212,656 |
| Apr 30, 2024 | 2.4600 | 2.5800 | 2.4600 | 2.5000 | 2.5000 | 1,207,139 |
| Apr 29, 2024 | 2.5500 | 2.5900 | 2.4650 | 2.4700 | 2.4700 | 854,757 |
| Apr 26, 2024 | 2.6250 | 2.6250 | 2.5300 | 2.5550 | 2.5550 | 431,937 |
| Apr 25, 2024 | 2.5900 | 2.6950 | 2.5650 | 2.6250 | 2.6250 | 594,371 |
| Apr 24, 2024 | 2.7500 | 2.8150 | 2.5900 | 2.6400 | 2.6400 | 894,884 |
Related Tickers
KIT.OL Kitron ASA
50.50
-1.56%
IBI.BE Ibiden Co Ltd
23.40
+6.36%
SNPTF Sunny Optical Technology (Group) Company Limited
6.95
0.00%
0076.HK ELATE HOLDINGS
0.265
+1.92%
ZYT.L Zytronic plc
44.20
+2.79%
ART.MC Arteche Lantegi Elkartea, S.A.
8.05
+0.63%
ENSU.OL Ensurge Micropower ASA
1.2160
-2.25%
4BY.F BYD Electronic (International) Company Limited
3.9000
-3.70%
TTG.L TT Electronics plc
75.00
-0.13%
ELTK Eltek Ltd.
8.30
+0.61%