Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Vow ASA (VOW.OL)

1.3800
+0.0160
+(1.17%)
At close: 4:25:24 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.33001.38801.30001.38001.3800393,761
Apr 30, 20251.37001.37001.30001.36401.3640191,098
Apr 29, 20251.37001.37001.35001.35001.3500151,556
Apr 28, 20251.43001.45001.34601.36801.36801,142,747
Apr 25, 20251.34801.38201.33001.35001.3500465,780
Apr 24, 20251.31001.36801.30001.33601.3360299,694
Apr 23, 20251.33601.46001.30001.31001.31001,135,248
Apr 22, 20251.32001.33201.27601.32401.3240132,327
Apr 16, 20251.36001.36801.33001.33801.3380160,414
Apr 15, 20251.35801.36801.35001.35001.3500219,175
Apr 14, 20251.34001.38601.34001.35201.3520174,220
Apr 11, 20251.30601.38001.30601.34001.3400337,968
Apr 10, 20251.41001.41001.30001.30001.3000351,443
Apr 9, 20251.27001.39801.27001.29801.2980385,447
Apr 8, 20251.33601.33601.27601.33601.3360414,097
Apr 7, 20251.35001.35001.18201.30001.30001,814,097
Apr 4, 20251.47001.47001.28801.35001.35001,416,235
Apr 3, 20251.45001.48801.44001.44001.4400137,797
Apr 2, 20251.45001.51001.45001.50001.5000180,867
Apr 1, 20251.51801.55001.47401.52001.5200317,320
Mar 31, 20251.55001.56001.49201.51001.51001,705,047
Mar 28, 20251.53001.54201.50001.54201.5420201,461
Mar 27, 20251.40001.53001.38201.53001.53007,236,546
Mar 26, 20251.42601.45201.40201.42601.4260304,104
Mar 25, 20251.44801.44801.41201.43001.430093,855
Mar 24, 20251.45001.45001.38801.41401.4140186,529
Mar 21, 20251.39801.44201.39801.44201.4420105,829
Mar 20, 20251.40601.45001.36001.43401.4340162,665
Mar 19, 20251.44801.46801.42801.42801.4280284,380
Mar 18, 20251.50001.50001.43001.44801.4480432,307
Mar 17, 20251.51001.52201.47401.48201.4820221,303
Mar 14, 20251.53801.53801.47201.51001.5100655,766
Mar 13, 20251.43001.55001.42801.50801.50801,367,953
Mar 12, 20251.32001.42201.31601.40001.4000825,446
Mar 11, 20251.33001.36601.30001.33401.3340823,792
Mar 10, 20251.40001.40001.33201.35201.3520751,738
Mar 7, 20251.44601.44601.37001.39201.3920430,148
Mar 6, 20251.46001.46001.38201.40001.40001,669,796
Mar 5, 20251.44001.45001.35001.43401.43401,218,065
Mar 4, 20251.45201.46801.37201.37801.37801,106,453
Mar 3, 20251.50001.50001.41801.47001.4700275,446
Feb 28, 20251.49001.49001.37001.49001.49002,691,510
Feb 27, 20251.58801.58801.48001.49001.49001,526,350
Feb 26, 20251.52401.53001.46001.51001.51001,120,229
Feb 25, 20251.56601.56601.48001.51001.5100934,734
Feb 24, 20251.54001.57001.53001.53001.5300434,121
Feb 21, 20251.55001.59801.52201.52201.5220585,427
Feb 20, 20251.54401.56801.49001.52001.5200467,544
Feb 19, 20251.56601.59001.52001.53001.5300280,628
Feb 18, 20251.59201.59201.52401.53601.5360918,218
Feb 17, 20251.58001.60001.55601.57601.5760674,009
Feb 14, 20251.55001.57001.50001.55001.55001,870,088
Feb 13, 20251.56001.57001.49001.50601.50601,371,237
Feb 12, 20251.60001.60001.55001.57001.5700624,617
Feb 11, 20251.58001.60601.54201.60001.6000566,239
Feb 10, 20251.63001.65001.51201.60001.60001,501,232
Feb 7, 20251.59401.65401.57201.59001.5900715,098
Feb 6, 20251.65001.66401.57001.59401.59401,510,744
Feb 5, 20251.87001.87001.65001.65001.65002,483,379
Feb 4, 20251.75201.80001.73401.78801.78801,204,204
Feb 3, 20251.75001.79001.65001.75201.75203,461,036
Jan 31, 20251.63401.93401.62001.75001.75008,696,522
Jan 30, 20251.71401.71401.59001.63401.63401,420,133
Jan 29, 20251.71401.71401.65401.67001.6700527,329
Jan 28, 20251.67001.73001.67001.69001.6900715,818
Jan 27, 20251.79001.79001.64001.74001.7400792,885
Jan 24, 20251.75001.83001.72601.79601.7960500,533
Jan 23, 20251.76001.79601.73001.75001.7500384,859
Jan 22, 20251.73001.77601.72001.74801.7480512,343
Jan 21, 20251.76001.80001.71401.79801.7980243,705
Jan 20, 20251.77001.78601.73001.78001.78001,064,321
Jan 17, 20251.81001.84801.72001.74801.74801,318,745
Jan 16, 20251.75001.77201.73201.75001.7500485,175
Jan 15, 20251.78201.79801.73001.73001.7300933,289
Jan 14, 20251.86601.86601.75601.78201.7820511,106
Jan 13, 20251.86001.88601.77001.77001.7700809,454
Jan 10, 20251.90201.90201.86001.86201.8620270,316
Jan 9, 20251.89001.90601.85201.90001.9000888,642
Jan 8, 20251.95001.95001.84801.89001.89001,502,076
Jan 7, 20251.95001.96401.85401.88601.8860458,258
Jan 6, 20251.98001.98001.90201.93401.9340427,109
Jan 3, 20251.89002.00001.82801.97001.97001,145,387
Jan 2, 20252.00002.02001.87001.87601.87601,244,180
Dec 30, 20242.12002.12001.97201.98401.98401,113,387
Dec 27, 20242.10002.10002.00002.09002.0900950,326
Dec 23, 20241.85202.00001.85201.96401.96402,047,556
Dec 20, 20241.88602.02001.72201.87401.87403,076,141
Dec 19, 20241.68001.96001.65601.80001.80004,007,239
Dec 18, 20241.64601.77001.55001.65001.65004,467,782
Dec 17, 20241.70201.78001.66001.76401.7640823,647
Dec 16, 20241.85001.85001.70001.73601.7360510,053
Dec 13, 20241.82001.95001.77001.85201.8520607,736
Dec 12, 20241.88801.88801.71801.81801.81802,196,845
Dec 11, 20241.91401.91601.71401.75001.75001,030,526
Dec 10, 20241.85001.89001.71401.74001.74001,031,000
Dec 9, 20242.03502.03501.78401.81801.81801,060,650
Dec 6, 20242.08502.16501.97002.03502.03501,131,578
Dec 5, 20242.23002.29002.10002.12002.12001,175,079
Dec 4, 20241.91002.47001.91002.35002.35003,371,444
Dec 3, 20241.57001.68801.56001.68001.6800831,638
Dec 2, 20241.52001.64801.52001.57401.57401,318,373
Nov 29, 20241.69001.69001.52001.52001.52001,902,678
Nov 28, 20241.68001.70001.45001.65401.6540726,371
Nov 27, 20241.75001.75001.62401.67801.6780541,759
Nov 26, 20241.94801.94801.66001.66601.6660704,429
Nov 25, 20242.01002.01001.76201.80001.8000891,121
Nov 22, 20242.19002.19002.02502.10002.1000408,805
Nov 21, 20242.16002.25002.01502.15502.1550888,128
Nov 20, 20241.98802.20101.98802.08032.08031,185,695
Nov 19, 20242.18332.27202.18332.23652.2365261,230
Nov 18, 20242.20102.44952.11582.18332.1833220,665
Nov 15, 20242.23652.23652.01292.18332.1833186,521
Nov 14, 20241.78212.18681.78212.18682.1868482,080
Nov 13, 20241.91701.93831.70401.93831.9383138,990
Nov 12, 20241.58331.89221.58331.89221.8922131,675
Nov 11, 20242.30002.59502.20502.50502.5050305,874
Nov 8, 20242.58502.58502.33002.36502.3650320,982
Nov 7, 20242.60002.60502.52502.55502.555082,868
Nov 6, 20242.75002.75002.59002.59002.590084,621
Nov 5, 20242.70002.70002.61502.70002.700056,017
Nov 4, 20242.70002.70002.61002.61002.610032,933
Nov 1, 20242.74002.80002.63502.70002.700032,190
Oct 31, 20242.77502.77502.66502.74002.740011,820
Oct 30, 20242.75502.78002.62002.78002.7800100,631
Oct 29, 20242.80002.80002.74002.80002.8000137,996
Oct 28, 20242.81002.83002.75002.80002.800085,294
Oct 25, 20242.98002.98002.81502.85002.850098,596
Oct 24, 20243.06003.06002.90002.98002.980093,219
Oct 23, 20243.08003.30002.89502.99002.9900131,688
Oct 22, 20243.06003.06002.95003.00503.005064,876
Oct 21, 20242.90003.09002.84003.05003.0500637,271
Oct 18, 20242.70002.95002.70002.90002.9000284,332
Oct 17, 20242.85002.85002.71502.78002.7800203,718
Oct 16, 20242.91502.91502.83502.83502.835042,958
Oct 15, 20243.03003.03002.75002.91502.9150291,826
Oct 14, 20243.03503.09002.92502.94002.9400119,222
Oct 11, 20243.12003.12003.03003.03503.0350103,379
Oct 10, 20243.08003.14002.90503.12003.1200154,984
Oct 9, 20243.05003.14003.01503.02503.025093,632
Oct 8, 20243.10003.15002.96503.13003.1300210,623
Oct 7, 20242.96003.08002.96003.06003.0600132,492
Oct 4, 20243.10003.15502.90002.95002.9500442,071
Oct 3, 20243.24503.36503.10003.10003.1000906,252
Oct 2, 20243.27003.27003.02503.03003.0300580,664
Oct 1, 20243.40003.40003.07003.29003.2900436,151
Sep 30, 20243.10503.32003.00003.27003.2700853,668
Sep 27, 20242.65003.74002.65002.90502.90505,900,869
Sep 26, 20242.60002.69502.42002.69502.6950294,547
Sep 25, 20242.82002.82002.59502.60002.6000392,120
Sep 24, 20242.62002.83002.52502.76002.7600346,536
Sep 23, 20243.01003.01002.61002.68502.6850737,741
Sep 20, 20243.40003.64003.00003.01003.01004,110,171
Sep 19, 20242.25003.12002.12003.05003.05003,622,651
Sep 18, 20242.36002.42002.22002.22002.22001,020,057
Sep 17, 20242.50002.50002.35002.38002.3800624,383
Sep 16, 20242.68002.72502.38002.50002.50001,024,474
Sep 13, 20242.67002.74002.61002.65002.65001,120,214
Sep 12, 20242.62002.80002.58002.61002.61001,967,109
Sep 11, 20242.90503.00002.52002.56002.56003,207,990
Sep 10, 20242.65002.88002.40002.59502.59501,278,331
Sep 9, 20242.88002.90002.56002.56002.5600338,380
Sep 6, 20243.15503.15502.79502.80002.8000785,780
Sep 5, 20243.20003.25003.00003.15503.1550626,468
Sep 4, 20243.89003.89003.04003.04003.04001,186,799
Sep 3, 20243.47504.11503.30504.00004.00001,406,059
Sep 2, 20244.06004.06003.26003.80503.80501,598,628
Aug 30, 20245.00005.00004.05004.06004.0600674,532
Aug 29, 20245.90005.90004.60004.80504.80501,015,858
Aug 28, 20246.73006.90006.65006.76006.760045,410
Aug 27, 20246.80006.85006.58006.85006.850025,474
Aug 26, 20246.60007.14006.60006.76006.760038,861
Aug 23, 20246.68006.78006.60006.60006.600015,865
Aug 22, 20246.79006.98006.65006.65006.650044,514
Aug 21, 20246.66006.78006.66006.72006.720021,863
Aug 20, 20247.10007.10006.71006.80006.800057,887
Aug 19, 20246.87007.09006.83007.00007.000015,066
Aug 16, 20247.20007.20006.89006.99006.990040,779
Aug 15, 20246.99007.19006.87007.00007.000045,474
Aug 14, 20246.65007.35006.65006.99006.990094,652
Aug 13, 20247.34007.49006.98007.17007.170016,119
Aug 12, 20247.02007.20007.02007.20007.200011,519
Aug 9, 20247.20007.34007.00007.02007.020034,486
Aug 8, 20246.95007.31006.78007.10007.100060,843
Aug 7, 20246.81007.54006.80007.29007.290027,888
Aug 6, 20246.60007.20006.50006.91006.910080,721
Aug 5, 20246.84006.98006.52006.72006.7200129,692
Aug 2, 20247.63007.80006.95006.95006.9500104,938
Aug 1, 20247.66007.75007.62007.64007.640035,194
Jul 31, 20247.40007.86007.40007.75007.750071,989
Jul 30, 20247.58007.78007.41007.65007.650074,362
Jul 29, 20247.55007.74007.45007.47007.470061,957
Jul 26, 20247.70007.80007.62007.79007.790094,598
Jul 25, 20247.80007.80007.63007.68007.680066,679
Jul 24, 20247.55007.78007.55007.64007.640023,372
Jul 23, 20247.68007.86007.41007.52007.520067,289
Jul 22, 20247.70007.89007.56007.68007.680073,496
Jul 19, 20247.60007.88007.51007.68007.680034,944
Jul 18, 20247.63007.83007.44007.50007.500046,554
Jul 17, 20247.29007.90007.28007.64007.6400233,153
Jul 16, 20247.05007.29007.00007.29007.290050,142
Jul 15, 20246.72007.17006.65006.90006.9000158,265
Jul 12, 20246.80006.94006.69006.72006.720067,117
Jul 11, 20246.90006.94006.76006.80006.800019,441
Jul 10, 20246.53006.94006.53006.89006.890012,814
Jul 9, 20246.71006.95006.57006.95006.950049,476
Jul 8, 20246.80006.94006.57006.80006.800042,200
Jul 5, 20246.77006.95006.76006.80006.800063,482
Jul 4, 20246.80006.84006.71006.77006.77009,397
Jul 3, 20246.95006.95006.70006.85006.850049,253
Jul 2, 20247.00007.00006.51006.79006.790063,095
Jul 1, 20246.88006.91006.50006.58006.580079,976
Jun 28, 20246.70006.99006.62006.89006.890074,178
Jun 27, 20246.30006.80006.26006.61006.6100106,305
Jun 26, 20245.88006.30005.88006.25006.250093,343
Jun 25, 20245.70006.28005.70005.88005.8800174,698
Jun 24, 20245.80006.20005.80005.80005.800040,215
Jun 21, 20245.74005.80005.65005.80005.8000107,608
Jun 20, 20245.70006.09005.70005.74005.740031,897
Jun 19, 20245.80005.86005.67005.85005.850078,067
Jun 18, 20246.00006.01005.80005.81005.8100107,859
Jun 17, 20246.34006.37006.02006.09006.090078,834
Jun 14, 20246.43006.56006.26006.26006.260072,274
Jun 13, 20246.83006.83006.43006.43006.430022,744
Jun 12, 20246.60006.83006.60006.83006.830029,341
Jun 11, 20246.74006.82006.53006.59006.590089,730
Jun 10, 20246.80006.98006.70006.75006.7500121,274
Jun 7, 20246.72006.84006.69006.77006.770089,747
Jun 6, 20246.50006.93006.50006.83006.830069,646
Jun 5, 20246.69006.99006.65006.68006.680071,471
Jun 4, 20246.74006.78006.52006.71006.710036,592
Jun 3, 20247.00007.36006.76006.76006.7600194,513
May 31, 20246.50007.14006.11006.96006.9600969,479
May 30, 20245.91006.33005.91006.33006.330067,046
May 29, 20246.46006.46006.10006.10006.100050,998
May 28, 20245.95006.33005.95006.22006.220049,210
May 27, 20245.90006.20005.90006.19006.190055,878
May 24, 20245.90006.39005.90006.12006.1200103,126
May 23, 20246.00006.13005.83006.08006.080025,068
May 22, 20245.60005.97005.60005.81005.810059,664
May 21, 20246.15006.15005.61005.80005.8000100,832
May 16, 20246.30006.30005.71006.00006.0000171,813
May 15, 20246.25006.42006.13006.33006.3300146,286
May 14, 20247.70007.70006.15006.25006.25001,086,321
May 13, 20247.90008.00007.41007.71007.7100123,075
May 10, 20247.22007.93007.22007.85007.8500182,914
May 8, 20247.10007.40007.10007.18007.1800123,802
May 7, 20246.99007.23006.95007.22007.220090,011
May 6, 20246.75006.98006.50006.98006.9800192,545
May 3, 20246.92006.99006.64006.75006.7500150,671
May 2, 20246.83007.10006.34006.92006.9200161,124