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

XXL ASA (XXL.OL)

Compare
10.60
-0.40
(-3.64%)
As of 1:23:27 PM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202511.0011.0010.0210.6010.6012,206
Apr 4, 202511.7011.9710.8011.0011.0020,057
Apr 3, 202512.0012.0011.5011.5011.5021,444
Apr 2, 202511.8212.0011.5011.5011.5030,756
Apr 1, 202512.1012.2011.5012.1912.1921,538
Mar 31, 202512.5512.5512.0112.1012.103,292
Mar 28, 202512.2012.5812.0012.1012.1012,089
Mar 27, 202512.4012.5812.0012.5812.5820,758
Mar 26, 202512.6412.6412.0012.4012.4018,855
Mar 25, 202513.4813.4812.3012.3012.303,504
Mar 24, 202512.4513.5012.1012.6012.6030,994
Mar 21, 202513.0013.0012.1412.4212.4213,399
Mar 20, 202513.0013.5212.0012.4212.4215,327
Mar 19, 202514.7714.8011.7512.5012.5091,252
Mar 18, 202511.4015.0010.7013.9013.90259,758
Mar 17, 202511.0011.0810.2110.9510.958,549
Mar 14, 20259.9510.509.8510.1410.143,261
Mar 13, 202510.2810.509.959.959.9523,124
Mar 12, 202510.2410.409.8210.1510.1511,130
Mar 11, 202510.0510.2510.0010.1710.174,912
Mar 10, 202510.0010.509.9010.0010.007,944
Mar 7, 20259.959.999.869.989.9810,247
Mar 6, 20259.9510.009.609.959.9522,291
Mar 5, 20259.9110.009.909.959.956,555
Mar 4, 202510.1010.209.909.949.9424,050
Mar 3, 202510.4010.429.9010.1010.1041,329
Feb 28, 202510.8011.069.2210.2710.2722,646
Feb 27, 202511.3011.3011.1811.1811.182,581
Feb 26, 202511.0811.5010.7911.2011.2011,362
Feb 25, 202511.6411.6410.8011.0811.089,882
Feb 24, 202511.0012.0011.0011.1311.137,110
Feb 21, 202511.5012.5011.5011.5011.508,037
Feb 20, 202512.5013.6011.5011.5011.5053,012
Feb 19, 202512.5012.5011.5512.5012.5011,080
Feb 18, 202513.0013.0012.0112.0112.0113,996
Feb 17, 202511.9213.0011.8013.0013.0021,741
Feb 14, 202512.0012.8010.9511.9211.9256,356
Feb 13, 202512.8012.8012.2512.4012.404,069
Feb 12, 202512.6712.8011.5012.8012.808,816
Feb 11, 202512.8012.8012.2512.6712.675,914
Feb 10, 202512.5012.7912.5012.5012.509,585
Feb 7, 202511.6012.2511.1112.2512.2512,407
Feb 6, 202512.2012.7511.6011.6011.6011,641
Feb 5, 202512.5012.8012.0012.2012.206,172
Feb 4, 202512.0013.0011.5512.5012.5011,240
Feb 3, 202512.8013.0012.0012.0012.0018,247
Jan 31, 202513.0013.5012.4012.8012.8015,040
Jan 30, 202513.6013.6012.2613.0013.0031,611
Jan 29, 202511.2812.0211.1711.6611.6639,525
Jan 28, 202511.2811.3210.8511.1311.1321,047
Jan 27, 202511.4812.2511.2411.3211.3220,229
Jan 24, 202511.7711.8711.4311.4811.4822,349
Jan 23, 202512.1012.4611.8011.8711.8719,990
Jan 22, 202512.2512.6111.8712.1412.1430,153
Jan 21, 202513.3613.3612.2512.4712.4720,304
Jan 20, 202519.0019.0017.7217.7817.7814,047
Jan 17, 202519.4019.5017.6219.3419.3415,997
Jan 16, 202519.0019.4519.0019.0419.0413,139
Jan 15, 202517.7019.4517.3218.4018.4042,981
Jan 14, 202517.1017.8016.2017.2017.2025,154
Jan 13, 202520.0020.0016.0017.0017.0092,363
Jan 10, 202520.1020.7018.1020.0420.0476,108
Jan 9, 202520.0021.0016.2019.5019.50175,013
Jan 8, 202514.3222.7514.3219.3319.33380,398
Jan 7, 202511.5214.8011.5214.2414.24202,464
Jan 6, 202511.2011.2010.5011.0011.0010,232
Jan 3, 202510.9011.2010.5510.5510.5522,285
Jan 2, 202510.7111.1010.5010.9310.9316,251
Dec 30, 202410.9711.2010.7111.0011.0019,517
Dec 27, 202411.8011.8011.0011.2311.2315,952
Dec 23, 202412.2012.2011.0011.1411.1445,809
Dec 20, 202412.5013.8011.2011.7811.7845,491
Dec 19, 202412.0012.5011.5512.0512.057,700
Dec 18, 202413.6014.3011.5112.5012.5050,450
Dec 17, 202414.1016.3013.5013.5213.5285,913
Dec 16, 202415.4215.4312.1913.2113.2186,140
Dec 13, 202410.0017.209.0015.4215.42359,084
Dec 12, 202410.0110.2110.0110.0310.0327,548
Dec 11, 202410.3010.309.8310.0110.0129,456
Dec 10, 202410.6510.6510.1010.3010.3039,877
Dec 9, 202410.2010.8910.0210.0210.0287,249
Dec 6, 202410.2511.009.6010.1510.15437,751
Dec 5, 20248.368.368.008.008.0012,195
Dec 4, 20248.958.958.308.328.3219,786
Dec 3, 20247.908.507.908.368.368,340
Dec 2, 20248.808.807.707.847.8418,575
Nov 29, 20248.008.807.808.368.3654,789
Nov 28, 20249.8010.008.008.158.1558,226
Nov 27, 20248.509.508.009.009.0056,682
Nov 26, 20248.988.987.207.787.7897,874
Nov 25, 202410.0010.539.019.319.3143,109
Nov 22, 202410.2010.3010.0010.2010.2020,901
Nov 21, 202410.6010.9810.1010.2810.288,395
Nov 20, 202410.9011.0010.2210.5610.5633,928
Nov 19, 202411.3011.7011.0011.1511.158,586
Nov 18, 202412.3012.3011.0211.3011.3052,366
Nov 15, 202411.9012.1011.5012.0012.0040,250
Nov 14, 202411.5011.9211.0011.5311.5341,438
Nov 13, 202413.0013.0010.5310.8010.8067,438
Nov 12, 202411.3011.3010.0010.4810.4835,487
Nov 11, 202412.0012.0010.4410.4910.4995,436
Nov 8, 202412.0012.3010.5111.4711.47166,874
Nov 7, 202415.0017.0010.7011.9011.90321,385
Nov 6, 202448.0048.0032.0034.2834.2862,488
Nov 5, 202453.9754.5050.6051.0051.009,493
Nov 4, 202450.5053.9850.5053.9853.982,282
Nov 1, 202450.5054.4950.5051.0051.002,303
Oct 31, 202452.4052.4050.5451.0151.015,956
Oct 30, 202450.5352.4050.5352.4052.401,787
Oct 29, 202453.9953.9950.5051.8251.824,395
Oct 28, 202452.5054.9752.0052.0152.018,183
Oct 25, 202454.3255.0052.5055.0055.0011,332
Oct 24, 202453.5056.0051.2054.3254.322,807
Oct 23, 202453.5155.0053.5153.5153.51393
Oct 22, 202453.8157.0053.8153.9253.921,508
Oct 21, 202457.2757.9052.6153.8153.811,874
Oct 18, 202452.5057.6052.5057.2757.274,876
Oct 17, 202455.6655.6651.1155.6055.6016,551
Oct 16, 202455.5156.4955.5155.6655.665,202
Oct 15, 202455.3957.8955.3956.4956.492,078
Oct 14, 202458.0058.3954.7055.3855.3813,006
Oct 11, 202455.4560.4855.4558.7458.749,905
Oct 10, 202460.0060.5059.8060.5060.502,918
Oct 9, 202460.0061.9860.0060.5060.50469
Oct 8, 202460.8361.0060.0060.9960.992,617
Oct 7, 202462.0062.0060.5061.0161.011,814
Oct 4, 202461.3062.2061.0062.0062.002,795
Oct 3, 202461.5463.9961.1161.3061.302,409
Oct 2, 202461.1163.9861.1162.0062.003,478
Oct 1, 202461.0064.0061.0063.0463.047,247
Sep 30, 202462.9863.9960.9562.0662.0615,153
Sep 27, 202464.4065.0062.8764.0064.008,099
Sep 26, 202464.4864.4861.0064.0064.005,023
Sep 25, 202461.2164.5061.2163.9063.906,546
Sep 24, 202461.0064.7961.0063.0463.045,137
Sep 23, 202465.0065.0060.6761.5061.504,231
Sep 20, 202463.0064.0060.0063.0063.003,321
Sep 19, 202464.0064.2961.2363.0163.014,143
Sep 18, 202463.0064.9961.0061.0161.0113,674
Sep 17, 202466.0066.0063.0063.5063.506,973
Sep 16, 202465.0067.0264.0064.0064.003,892
Sep 13, 202464.9966.0163.2166.0166.015,075
Sep 12, 202463.9767.0063.0265.0065.0010,258
Sep 11, 202467.0067.0063.0667.0067.005,651
Sep 10, 202469.0069.0064.0066.2066.205,338
Sep 9, 202467.9069.8964.0169.5169.51577
Sep 6, 202466.2066.4066.2066.2066.203,585
Sep 5, 202466.0068.9561.0066.0666.0614,019
Sep 4, 202468.0170.0066.6266.6266.628,092
Sep 3, 202471.0171.9467.0168.0068.0014,111
Sep 2, 202470.2174.0069.0171.0171.011,568
Aug 30, 202471.5474.9970.8374.0074.003,249
Aug 29, 202467.0278.0067.0171.5371.5313,640
Aug 28, 202470.5676.0065.3467.0167.0112,985
Aug 27, 202473.0073.0070.0170.5170.511,442
Aug 26, 202473.0074.2071.2873.0073.00751
Aug 23, 202473.0073.0071.0673.0073.001,778
Aug 22, 202469.5072.1569.5072.1572.152,553
Aug 21, 202471.2071.2969.5069.9069.903,773
Aug 20, 202470.3171.7470.0071.0171.012,910
Aug 19, 202472.0073.0071.9972.3272.321,989
Aug 16, 202475.0075.0071.0072.9072.9028,968
Aug 15, 202476.5076.5075.0075.9575.952,198
Aug 14, 202476.8178.0076.0076.2076.203,740
Aug 13, 202478.7078.7076.5178.7078.701,212
Aug 12, 202475.0078.7074.9978.7078.703,834
Aug 9, 202478.0380.0078.0278.0278.022,459
Aug 8, 202480.0080.8978.0078.0278.023,060
Aug 7, 202481.8681.8678.0079.0179.012,439
Aug 6, 202478.0081.9678.0079.5179.514,200
Aug 5, 202483.5083.5078.0079.5079.5017,030
Aug 2, 202484.0084.6081.0184.0084.0015,258
Aug 1, 202483.1184.5083.0084.5084.508,535
Jul 31, 202485.0085.0084.0084.5584.553,938
Jul 30, 202485.0085.2083.0083.5083.5017,107
Jul 29, 202484.9784.9782.2083.3983.398,634
Jul 26, 202479.5085.0079.0085.0085.0020,542
Jul 25, 202480.5082.5079.7080.0080.0017,692
Jul 24, 202480.5081.2080.5080.5080.504,181
Jul 23, 202481.5083.9981.0081.2081.2012,544
Jul 22, 2024 1:100 Stock Splits
Jul 22, 202483.0085.0080.0081.5081.5011,846
Jul 19, 202480.0083.4080.0083.4083.408,987
Jul 18, 202480.0084.9080.0082.7082.7015,825
Jul 17, 202481.1083.9079.1083.8083.8018,090
Jul 16, 202482.0082.0080.6081.1081.105,226
Jul 15, 202478.0081.3077.0081.3081.3018,481
Jul 12, 202478.0079.2074.5078.0078.0049,850
Jul 11, 202482.5082.5080.2081.9081.908,380
Jul 10, 202482.5082.5080.6081.9081.905,636
Jul 9, 202482.5082.5080.1080.6080.606,949
Jul 8, 202482.0083.0079.3082.5082.506,927
Jul 5, 202481.4082.0079.0082.0082.009,094
Jul 4, 202481.0081.4079.3079.8079.804,897
Jul 3, 202479.1081.4078.2081.4081.408,964
Jul 2, 202484.0084.0079.0079.1079.1012,312
Jul 1, 202486.0088.6080.0081.6081.6018,109
Jun 28, 202475.2084.9075.2083.6083.6043,034
Jun 27, 202472.3078.3072.3075.2075.2018,017
Jun 26, 202473.0074.5073.0074.0074.002,260
Jun 25, 202474.4074.5073.4074.0074.006,007
Jun 24, 202471.2073.8071.0073.2073.206,038
Jun 21, 202471.9073.0070.5073.0073.00501,499
Jun 20, 202471.9072.2071.4071.9071.901,517
Jun 19, 202472.5073.4071.9071.9071.907,254
Jun 18, 202473.8073.8072.0072.5072.506,692
Jun 17, 202471.9074.0071.9074.0074.003,146
Jun 14, 202475.8075.8072.1072.8072.806,135
Jun 13, 202475.6075.8073.0074.4074.405,758
Jun 12, 202475.0075.5072.0074.9074.909,710
Jun 11, 202478.0078.0075.3075.9075.9010,705
Jun 10, 202476.8079.0074.8077.0077.0023,236
Jun 7, 202472.6074.9072.0074.0074.0012,155
Jun 6, 202471.0072.8070.5071.1071.1013,457
Jun 5, 202473.0073.0069.3072.6072.6028,720
Jun 4, 202476.4077.8071.2073.1073.10111,437
Jun 3, 202470.0072.3069.8071.2071.206,082
May 31, 202470.0071.8069.5070.0070.0012,404
May 30, 202470.2071.0068.9070.9070.9020,682
May 29, 202472.9072.9071.0071.0071.0017,597
May 28, 202472.0073.4071.8072.9072.905,823
May 27, 202473.7074.1071.5072.0072.0014,211
May 24, 202472.0072.7071.4072.3072.303,887
May 23, 202477.9077.9071.1072.0072.0021,020
May 22, 202475.8076.1074.8074.8074.806,415
May 21, 202476.4078.0075.1075.8075.807,196
May 16, 202478.5078.5076.4076.4076.401,859
May 15, 202475.5079.6075.5077.0077.0012,790
May 14, 202476.0078.0074.5075.5075.5010,505
May 13, 202477.0078.6076.2077.9077.905,834
May 10, 202478.5078.5075.0077.5077.507,015
May 8, 202479.0079.0076.3076.5076.505,496
May 7, 202477.8079.2076.0076.5076.5011,894
May 6, 202478.8078.9077.0077.0077.0011,733
May 3, 202477.0078.5076.2077.6077.6015,514
May 2, 202476.0077.0075.5075.5075.5012,048
Apr 30, 202475.9078.5075.9076.9076.9014,625
Apr 29, 202475.5076.9075.1075.5075.5058,441
Apr 26, 202479.7079.7075.2075.5075.5087,668
Apr 25, 202479.1079.6077.0079.6079.6021,077
Apr 24, 202483.7087.1077.0078.8078.8058,411
Apr 23, 202484.0084.0080.8081.5081.505,351
Apr 22, 202479.8084.8079.2083.0083.0016,218
Apr 19, 202477.2081.6077.2079.8079.8019,965
Apr 18, 202479.0082.7079.0080.0080.007,943
Apr 17, 202483.2083.2080.0081.7081.708,504
Apr 16, 202479.9083.0077.0081.5081.5033,152
Apr 15, 202477.1080.1077.0077.3077.3037,121
Apr 12, 202483.0084.5077.8077.8077.8044,250
Apr 11, 202485.7085.7081.9085.0085.0013,909
Apr 10, 202485.5088.4083.9084.1084.1019,733
Apr 9, 202482.5091.0082.5087.2087.2030,867
Apr 8, 202486.7087.0082.4085.5085.507,713
Waiting for permission
Allow microphone access to enable voice search

Try again.