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

Treasure ASA (TRE.OL)

Compare
31.30
-0.20
(-0.63%)
At close: 3:40:51 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202531.6031.6031.3031.3031.302,727
Feb 24, 202531.6031.6031.2031.5031.508,745
Feb 21, 202531.4031.4031.0031.4031.401,270
Feb 20, 202530.0031.3030.0031.3031.307,476
Feb 19, 202530.9030.9030.8030.8030.80746
Feb 18, 202529.6030.9029.5030.9030.901,915
Feb 17, 202531.4031.4029.6029.6029.606,099
Feb 14, 202531.9031.9030.5030.5030.50168
Feb 13, 202530.5030.5030.5030.5030.50669
Feb 12, 202529.6031.0029.6031.0031.008,078
Feb 11, 202529.6030.9029.6030.4030.404,202
Feb 10, 202532.0032.0030.1030.4030.4017,132
Feb 7, 202531.7031.7031.7031.7031.70-
Feb 6, 202532.0032.0030.4031.7031.705,951
Feb 5, 202530.8031.0030.8031.0031.00342
Feb 4, 202529.5031.4029.5030.8030.807,241
Feb 3, 202530.5031.5030.5031.4031.405,864
Jan 31, 202532.2032.4031.7032.1032.1011,055
Jan 30, 202532.4032.4031.1032.3032.30414
Jan 29, 202532.5032.5031.4032.2032.2064
Jan 28, 202531.1032.5029.4032.5032.5022,168
Jan 27, 202532.8032.8031.5031.5031.503,532
Jan 24, 202530.4032.9030.4032.0032.0031,348
Jan 23, 202530.5030.5029.9030.4030.403,095
Jan 22, 202529.0030.0029.0030.0030.0035,234
Jan 21, 202531.4031.4029.0029.0029.008,717
Jan 20, 202531.4031.4029.6029.6029.6014,564
Jan 17, 202531.1031.1029.4030.6030.6013,368
Jan 16, 202531.0031.1030.5031.1031.106,020
Jan 15, 202530.0031.0030.0031.0031.001,477
Jan 14, 202530.8031.2029.7030.0030.0013,572
Jan 13, 202531.4031.4030.7030.7030.703,083
Jan 10, 202531.4031.4030.8031.3031.302,719
Jan 9, 202531.4031.4030.8031.2031.204,703
Jan 8, 202530.4031.5030.4030.9030.902,006
Jan 7, 202531.5031.5030.2030.2030.202,369
Jan 6, 202531.6031.6030.2031.5031.502,299
Jan 3, 202529.8031.9029.8031.6031.6012,490
Jan 2, 202528.0029.8028.0029.8029.80242,555
Dec 30, 202427.5028.0027.5028.0028.00816
Dec 27, 202427.2028.0027.2027.3027.302,893
Dec 23, 202427.9027.9027.5027.8027.802,367
Dec 20, 202427.9027.9027.4027.9027.901,439
Dec 19, 202428.0028.0027.4027.4027.40118
Dec 18, 202428.0028.0028.0028.0028.0012
Dec 17, 202427.2028.0027.2028.0028.00161,957
Dec 16, 202428.0028.0028.0028.0028.002,836
Dec 13, 202428.0028.0027.6027.6027.603,864
Dec 12, 202427.3027.8027.3027.8027.8010,643
Dec 11, 202427.4027.7027.3027.7027.708,424
Dec 10, 202428.0028.0027.2027.5027.504,521
Dec 9, 202428.0028.0027.9028.0028.002,453
Dec 6, 202427.2027.2027.1027.1027.10371
Dec 5, 202427.9027.9026.8027.8027.809,090
Dec 4, 202427.2027.8027.2027.8027.803,764
Dec 3, 202427.8027.8027.0027.1027.102,633
Dec 2, 202427.2027.2027.0027.2027.20542
Nov 29, 2024 0.25 Dividend
Nov 29, 202428.0028.0027.1027.1027.102,539
Nov 28, 202428.0028.0027.7027.8027.551,360
Nov 27, 202428.0028.0027.3027.8027.557,192
Nov 26, 202428.4028.4027.8028.0027.7510,658
Nov 25, 202428.5028.5027.3027.8027.551,827
Nov 22, 202427.7028.0027.6028.0027.753,608
Nov 21, 202428.3028.3027.6027.6027.357,911
Nov 20, 202428.4028.4027.1028.3028.052,244
Nov 19, 202428.0028.0028.0028.0027.754,143
Nov 18, 202428.4028.4027.1027.6027.35259
Nov 15, 202427.1028.5027.1027.7027.451,545
Nov 14, 202427.1028.5027.0027.4027.154,055
Nov 13, 202428.0028.0027.2027.2026.9676
Nov 12, 202426.7028.0026.7027.9027.651,513
Nov 11, 202427.8028.3027.5027.8027.552,550
Nov 8, 202428.6028.6027.5027.5027.251,763
Nov 7, 202428.9028.9027.6028.5028.24722
Nov 6, 202427.9028.8027.6028.5028.243,476
Nov 5, 202428.7028.7026.9028.0027.759,171
Nov 4, 202428.8028.8028.7028.7028.44277
Nov 1, 202428.4028.9028.0028.9028.642,382
Oct 31, 202428.5028.5028.1028.4028.14228
Oct 30, 202428.5029.0028.5028.5028.243,272
Oct 29, 202428.9028.9028.4028.7028.443,969
Oct 28, 202429.0029.0028.7029.0028.74259
Oct 25, 202429.0029.0028.8028.8028.541,429
Oct 24, 202428.3028.7028.3028.3028.0512,716
Oct 23, 202428.0028.5028.0028.5028.241,058
Oct 22, 202428.8029.0028.4028.7028.441,591
Oct 21, 202429.0029.0028.8028.8028.545,941
Oct 18, 202428.5028.7028.2028.4028.142,205
Oct 17, 202428.2029.0028.2028.5028.2412,786
Oct 16, 202428.3029.0028.2029.0028.7425,610
Oct 15, 202428.2028.2027.8028.2027.9528,105
Oct 14, 202428.0028.0027.8027.9027.65185,506
Oct 11, 202427.3027.9027.0027.6027.3511,167,652
Oct 10, 202426.6026.9026.6026.9026.6611,621
Oct 9, 202426.3026.6026.3026.6026.364,032
Oct 8, 202426.6026.6026.3026.3026.065,022
Oct 7, 202425.9026.5025.9026.2025.9619,025
Oct 4, 202427.6027.6027.0027.4027.157,564
Oct 3, 202427.5027.5027.5027.5027.2540
Oct 2, 202425.9027.4025.9027.4027.151,997
Oct 1, 202426.9026.9026.9026.9026.66122
Sep 30, 202426.1027.5026.1027.5027.25722
Sep 27, 202426.5027.4026.5026.8026.565,904
Sep 26, 202426.0027.4026.0026.6026.3623,420
Sep 25, 202426.3026.3026.0026.0025.77180
Sep 24, 202426.0026.5026.0026.5026.261,852
Sep 23, 202426.6026.6026.0026.0025.77780
Sep 20, 202426.6026.6025.5025.5025.2786
Sep 19, 202426.6026.6026.0026.5026.264,313
Sep 18, 202425.5026.4025.5026.0025.775,274
Sep 17, 202426.6026.6025.5025.5025.272,141
Sep 16, 202426.2026.2026.0026.0025.77157
Sep 13, 202426.2026.2026.2026.2025.96296
Sep 12, 202425.6026.0025.5025.5025.27639,718
Sep 11, 202426.2026.2025.6026.1025.871,763
Sep 10, 202426.6026.6025.6026.1025.872,896
Sep 9, 202426.6026.6025.5025.5025.271,871
Sep 6, 202425.3026.0025.3026.0025.7710,538
Sep 5, 202425.2025.7025.1025.5025.273,007
Sep 4, 202425.7025.7025.5025.7025.477,120
Sep 3, 202425.2025.3025.2025.3025.071,130
Sep 2, 202425.2025.2025.2025.2024.973,176
Aug 30, 202425.0025.6025.0025.2024.972,568
Aug 29, 202425.0026.0025.0025.2024.97755
Aug 28, 202426.2026.2025.8026.0025.774,547
Aug 27, 202425.7025.7025.6025.6025.3769
Aug 26, 202425.2025.8024.7025.8025.573,138
Aug 23, 202426.0026.0025.1026.0025.774,315
Aug 22, 202424.7024.9024.0024.5024.2871,155
Aug 21, 202426.5026.5024.7025.0024.788,723
Aug 20, 202426.6026.6025.7026.2025.962,370
Aug 19, 202426.9026.9026.0026.8026.56251
Aug 16, 202427.2027.2027.1027.1026.8668
Aug 15, 202425.4027.9025.4026.7026.465,128
Aug 14, 202424.4026.0024.4025.7025.471,022
Aug 13, 202425.5025.9025.5025.9025.676,207
Aug 12, 202425.5025.5025.0025.5025.274,846
Aug 9, 202425.7025.7025.5025.5025.27272
Aug 8, 202425.0025.8025.0025.5025.2710,101
Aug 7, 202426.8026.8025.0025.6025.372,534
Aug 6, 202425.1025.9025.1025.9025.678,487
Aug 5, 202425.0025.5022.8025.1024.8714,076
Aug 2, 202426.7026.7025.2026.5026.2611,165
Aug 1, 202428.4028.4028.0028.0027.751,484
Jul 31, 202429.0029.0027.8028.2027.952,943
Jul 30, 202427.3028.5027.2028.1027.8533,386
Jul 29, 202425.2026.5025.2026.4026.166,974
Jul 26, 202426.3026.3025.3025.3025.073,554
Jul 25, 202424.9025.9024.0025.9025.6716,154
Jul 24, 202425.7026.0025.2025.9025.674,236
Jul 23, 202424.2025.9024.2025.9025.6715,552
Jul 22, 202425.0025.8025.0025.0024.781,131
Jul 19, 202426.0026.0025.2025.9025.67666
Jul 18, 202425.9026.0025.0026.0025.775,469
Jul 17, 202424.8026.0024.6025.9025.6735,700
Jul 16, 202424.4024.9024.3024.9024.684,436
Jul 15, 202424.5025.0024.0024.6024.3814,444
Jul 12, 202423.0024.5022.1024.5024.2814,679
Jul 11, 202424.1024.5023.8024.4024.1821,125
Jul 10, 202424.2024.2023.5024.1023.888,894
Jul 9, 202423.9024.1023.9024.0023.785,365
Jul 8, 202424.0024.0023.5023.7023.496,230
Jul 5, 202424.0024.4023.6024.4024.1812,176
Jul 4, 202424.3024.3024.0024.1023.889,431
Jul 3, 202423.6024.5023.6024.3024.089,086
Jul 2, 202424.3024.3023.4024.0023.782,416
Jul 1, 202424.0024.5024.0024.1023.8828,511
Jun 28, 202422.4023.5022.2023.0022.7915,491
Jun 27, 202422.4022.4022.2022.4022.202,568
Jun 26, 202422.0022.4022.0022.4022.208,661
Jun 25, 202421.6022.4021.6022.4022.2024,450
Jun 24, 202421.7021.9020.9021.2021.0114,186
Jun 21, 202421.8021.9021.6021.7021.5033,024
Jun 20, 202421.5021.7020.8021.4021.2116,503
Jun 19, 202421.6021.7021.4021.4021.2141,525
Jun 18, 202420.8021.4020.8021.0020.8123,583
Jun 17, 202420.5020.8020.5020.6020.411,639
Jun 14, 202420.5020.9020.5020.8020.6123,879
Jun 13, 202420.4020.6020.2020.2020.0220,964
Jun 12, 202420.5020.8020.5020.8020.6131
Jun 11, 202420.3020.4020.3020.3020.121,287
Jun 10, 202420.3020.7020.3020.3020.125,763
Jun 7, 202420.3021.1020.3021.1020.913,359
Jun 6, 202421.3021.3020.6021.2021.015,818
Jun 5, 202421.3021.3020.4021.1020.91950
Jun 4, 202420.7020.7020.7020.7020.51-
Jun 3, 202420.8021.4020.7020.7020.5120,369
May 31, 202420.5021.1020.5021.0020.81700
May 30, 202421.1021.1020.6021.1020.9115,882
May 29, 202421.2021.2020.5021.2021.012,734
May 28, 202420.4021.2020.4021.2021.012,389
May 27, 202420.3021.2020.3021.2021.012,729
May 24, 202420.4021.2020.3020.3020.121,137
May 23, 202421.3021.3020.3020.5020.329,870
May 22, 202421.3021.3020.6021.0020.81239
May 21, 202420.7020.7020.2020.7020.513,967
May 16, 202421.4021.4020.3020.7020.5112,176
May 15, 202421.1021.3020.3021.0020.819,308
May 14, 202420.7021.3020.7021.1020.9111,193
May 13, 202420.5020.5020.0020.5020.3225,404
May 10, 202420.3020.6020.0020.5020.325,621
May 8, 202420.3020.3019.7020.3020.1217,641
May 7, 202419.6020.3019.6020.2020.023,025
May 6, 202420.5020.5019.7520.3020.126,835
May 3, 202419.5020.1019.5020.1019.923,093
May 2, 202419.9019.9019.4519.9019.7220,887
Apr 30, 202420.0020.0019.5019.9019.72983
Apr 29, 202419.6019.9019.6019.6019.425,798
Apr 26, 202420.0020.0019.2019.6019.4215,383
Apr 25, 202419.3020.4019.3019.8019.622,534
Apr 24, 202419.8020.3019.5019.8019.626,413
Apr 23, 202419.9019.9019.4019.6019.427,509
Apr 22, 202419.2019.9019.2019.9019.724,621
Apr 19, 202419.1519.1519.0019.1018.936,881
Apr 18, 202419.6019.6019.2019.4519.28131
Apr 17, 202419.1519.7019.1519.7019.52530
Apr 16, 202419.5019.8019.2519.8019.629,336
Apr 15, 202419.5019.5019.1519.5019.3211,381
Apr 12, 202419.5519.6019.5019.6019.4213,525
Apr 11, 202419.5519.8519.5519.8019.6214,891
Apr 10, 202419.8519.8519.6019.8519.6720,828
Apr 9, 202419.7519.8519.7019.8519.6712,320
Apr 8, 202419.8019.8519.7019.8019.622,447
Apr 5, 202419.7019.8519.7019.8519.673,537
Apr 4, 202419.7019.9019.5519.8519.673,968
Apr 3, 202420.4020.4019.5019.5019.327,374
Apr 2, 202420.4020.4019.5019.7019.52237,177
Mar 27, 202420.0020.6019.5519.9019.7213,269
Mar 26, 202419.1019.9019.1019.9019.7210,214
Mar 25, 202419.6019.6019.3019.5519.3741,244
Mar 22, 202419.1519.6519.1519.6519.473,782
Mar 21, 202419.2019.4519.0019.0018.839,203
Mar 20, 202419.8019.8019.4019.4019.239,727
Mar 19, 202419.5519.8019.5519.8019.624,198
Mar 18, 202420.0020.0019.5519.9019.723,199
Mar 15, 202420.1020.1019.5020.0019.824,542
Mar 14, 202419.4520.0019.4520.0019.8212,290
Mar 13, 202420.0020.0019.5019.5019.3211,747
Mar 12, 202419.3019.5019.3019.5019.329,337
Mar 11, 202419.6019.6019.2019.4019.2313,425
Mar 8, 2024 0.75 Dividend
Mar 8, 202420.0020.3019.5019.7019.5242,124
Mar 7, 202420.3020.8020.3020.1019.1819,053
Mar 6, 202421.0021.0020.3020.3019.3710,478
Mar 5, 202420.6021.2020.6021.1020.137,698
Mar 4, 202420.6021.4020.6021.4020.423,264
Mar 1, 202421.3021.3020.5021.3020.321,585
Feb 29, 202420.5021.3020.3021.2020.235,206
Feb 28, 202421.4021.5021.0021.0020.0326,745
Feb 27, 202421.3021.5020.9021.4020.4213,273
Feb 26, 202421.4021.4021.1021.1020.137,728