Oslo - Delayed Quote NOK

XXL ASA (XXL.OL)

9.86

-0.03

(-0.30%)

At close: June 13 at 4:25:06 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	9.82	9.87	9.76	9.86	9.86	181,416
Jun 12, 2025	9.89	9.99	9.87	9.89	9.89	36,124
Jun 11, 2025	9.84	9.93	9.84	9.87	9.87	6,524
Jun 10, 2025	9.84	9.93	9.84	9.87	9.87	16,195
Jun 6, 2025	9.84	9.94	9.84	9.94	9.94	49,533
Jun 5, 2025	9.84	9.90	9.84	9.88	9.88	80,215
Jun 4, 2025	9.82	9.89	9.82	9.86	9.86	25,639
Jun 3, 2025	9.83	9.91	9.82	9.86	9.86	124,786
Jun 2, 2025	9.83	9.88	9.77	9.83	9.83	44,108
May 30, 2025	9.66	9.90	9.66	9.86	9.86	133,059
May 28, 2025	9.80	9.93	9.74	9.90	9.90	81,448
May 27, 2025	9.99	9.99	9.50	9.90	9.90	328,050
May 26, 2025	9.76	10.38	9.76	10.34	10.34	1,613
May 23, 2025	9.76	10.40	9.76	10.12	10.12	2,918
May 22, 2025	10.00	10.06	9.90	10.06	10.06	6,841
May 21, 2025	10.10	10.28	10.10	10.10	10.10	3,114
May 20, 2025	10.46	10.46	10.00	10.32	10.32	5,029
May 19, 2025	10.02	10.46	10.02	10.16	10.16	3,995
May 16, 2025	10.34	10.46	10.12	10.40	10.40	6,951
May 15, 2025	10.10	10.50	10.10	10.34	10.34	9,625
May 14, 2025	9.96	10.12	9.96	10.06	10.06	6,828
May 13, 2025	10.00	10.14	9.90	10.14	10.14	26,876
May 12, 2025	10.02	10.06	9.96	9.98	9.98	46,276
May 9, 2025	10.04	10.16	10.04	10.04	10.04	15,180
May 8, 2025	10.06	10.24	9.98	10.00	10.00	39,355
May 7, 2025	10.02	10.24	10.02	10.12	10.12	14,583
May 6, 2025	10.30	10.30	9.95	10.04	10.04	41,459
May 5, 2025	10.20	10.30	10.02	10.06	10.06	27,818
May 2, 2025	10.38	10.40	10.12	10.20	10.20	12,524
Apr 30, 2025	10.34	10.64	10.24	10.40	10.40	39,898
Apr 29, 2025	10.50	10.60	10.14	10.60	10.60	72,860
Apr 28, 2025	10.50	10.90	10.32	10.90	10.90	31,412
Apr 25, 2025	10.50	10.60	10.24	10.24	10.24	15,884
Apr 24, 2025	10.66	10.74	10.46	10.50	10.50	4,682
Apr 23, 2025	10.62	10.96	10.16	10.66	10.66	10,603
Apr 22, 2025	10.60	10.80	10.60	10.62	10.62	9,225
Apr 16, 2025	10.44	11.18	10.44	10.98	10.98	20,602
Apr 15, 2025	12.16	12.16	11.00	11.40	11.40	66,534
Apr 14, 2025	11.72	12.48	11.72	12.20	12.20	2,912
Apr 11, 2025	12.48	12.48	11.50	11.70	11.70	10,897
Apr 10, 2025	12.00	12.50	11.50	12.16	12.16	50,040
Apr 9, 2025	10.76	11.16	10.50	10.52	10.52	2,659
Apr 8, 2025	10.40	11.48	10.40	10.76	10.76	9,758
Apr 7, 2025	11.00	11.00	10.02	10.50	10.50	13,136
Apr 4, 2025	11.70	11.97	10.80	11.00	11.00	20,057
Apr 3, 2025	12.00	12.00	11.50	11.50	11.50	21,444
Apr 2, 2025	11.82	12.00	11.50	11.50	11.50	30,756
Apr 1, 2025	12.10	12.20	11.50	12.19	12.19	21,538
Mar 31, 2025	12.55	12.55	12.01	12.10	12.10	3,292
Mar 28, 2025	12.20	12.58	12.00	12.10	12.10	12,089
Mar 27, 2025	12.40	12.58	12.00	12.58	12.58	20,758
Mar 26, 2025	12.64	12.64	12.00	12.40	12.40	18,855
Mar 25, 2025	13.48	13.48	12.30	12.30	12.30	3,504
Mar 24, 2025	12.45	13.50	12.10	12.60	12.60	30,994
Mar 21, 2025	13.00	13.00	12.14	12.42	12.42	13,399
Mar 20, 2025	13.00	13.52	12.00	12.42	12.42	15,327
Mar 19, 2025	14.77	14.80	11.75	12.50	12.50	91,252
Mar 18, 2025	11.40	15.00	10.70	13.90	13.90	259,758
Mar 17, 2025	11.00	11.08	10.21	10.95	10.95	8,549
Mar 14, 2025	9.95	10.50	9.85	10.14	10.14	3,261
Mar 13, 2025	10.28	10.50	9.95	9.95	9.95	23,124
Mar 12, 2025	10.24	10.40	9.82	10.15	10.15	11,130
Mar 11, 2025	10.05	10.25	10.00	10.17	10.17	4,912
Mar 10, 2025	10.00	10.50	9.90	10.00	10.00	7,944
Mar 7, 2025	9.95	9.99	9.86	9.98	9.98	10,247
Mar 6, 2025	9.95	10.00	9.60	9.95	9.95	22,291
Mar 5, 2025	9.91	10.00	9.90	9.95	9.95	6,555
Mar 4, 2025	10.10	10.20	9.90	9.94	9.94	24,050
Mar 3, 2025	10.40	10.42	9.90	10.10	10.10	41,329
Feb 28, 2025	10.80	11.06	9.22	10.27	10.27	22,646
Feb 27, 2025	11.30	11.30	11.18	11.18	11.18	2,581
Feb 26, 2025	11.08	11.50	10.79	11.20	11.20	11,362
Feb 25, 2025	11.64	11.64	10.80	11.08	11.08	9,882
Feb 24, 2025	11.00	12.00	11.00	11.13	11.13	7,110
Feb 21, 2025	11.50	12.50	11.50	11.50	11.50	8,037
Feb 20, 2025	12.50	13.60	11.50	11.50	11.50	53,012
Feb 19, 2025	12.50	12.50	11.55	12.50	12.50	11,080
Feb 18, 2025	13.00	13.00	12.01	12.01	12.01	13,996
Feb 17, 2025	11.92	13.00	11.80	13.00	13.00	21,741
Feb 14, 2025	12.00	12.80	10.95	11.92	11.92	56,356
Feb 13, 2025	12.80	12.80	12.25	12.40	12.40	4,069
Feb 12, 2025	12.67	12.80	11.50	12.80	12.80	8,816
Feb 11, 2025	12.80	12.80	12.25	12.67	12.67	5,914
Feb 10, 2025	12.50	12.79	12.50	12.50	12.50	9,585
Feb 7, 2025	11.60	12.25	11.11	12.25	12.25	12,407
Feb 6, 2025	12.20	12.75	11.60	11.60	11.60	11,641
Feb 5, 2025	12.50	12.80	12.00	12.20	12.20	6,172
Feb 4, 2025	12.00	13.00	11.55	12.50	12.50	11,240
Feb 3, 2025	12.80	13.00	12.00	12.00	12.00	18,247
Jan 31, 2025	13.00	13.50	12.40	12.80	12.80	15,040
Jan 30, 2025	13.60	13.60	12.26	13.00	13.00	31,611
Jan 29, 2025	11.28	12.02	11.17	11.66	11.66	39,525
Jan 28, 2025	11.28	11.32	10.85	11.13	11.13	21,047
Jan 27, 2025	11.48	12.25	11.24	11.32	11.32	20,229
Jan 24, 2025	11.77	11.87	11.43	11.48	11.48	22,349
Jan 23, 2025	12.10	12.46	11.80	11.87	11.87	19,990
Jan 22, 2025	12.25	12.61	11.87	12.14	12.14	30,153
Jan 21, 2025	13.36	13.36	12.25	12.47	12.47	20,304
Jan 20, 2025	19.00	19.00	17.72	17.78	17.78	14,047
Jan 17, 2025	19.40	19.50	17.62	19.34	19.34	15,997
Jan 16, 2025	19.00	19.45	19.00	19.04	19.04	13,139
Jan 15, 2025	17.70	19.45	17.32	18.40	18.40	42,981
Jan 14, 2025	17.10	17.80	16.20	17.20	17.20	25,154
Jan 13, 2025	20.00	20.00	16.00	17.00	17.00	92,363
Jan 10, 2025	20.10	20.70	18.10	20.04	20.04	76,108
Jan 9, 2025	20.00	21.00	16.20	19.50	19.50	175,013
Jan 8, 2025	14.32	22.75	14.32	19.33	19.33	380,398
Jan 7, 2025	11.52	14.80	11.52	14.24	14.24	202,464
Jan 6, 2025	11.20	11.20	10.50	11.00	11.00	10,232
Jan 3, 2025	10.90	11.20	10.55	10.55	10.55	22,285
Jan 2, 2025	10.71	11.10	10.50	10.93	10.93	16,251
Dec 30, 2024	10.97	11.20	10.71	11.00	11.00	19,517
Dec 27, 2024	11.80	11.80	11.00	11.23	11.23	15,952
Dec 23, 2024	12.20	12.20	11.00	11.14	11.14	45,809
Dec 20, 2024	12.50	13.80	11.20	11.78	11.78	45,491
Dec 19, 2024	12.00	12.50	11.55	12.05	12.05	7,700
Dec 18, 2024	13.60	14.30	11.51	12.50	12.50	50,450
Dec 17, 2024	14.10	16.30	13.50	13.52	13.52	85,913
Dec 16, 2024	15.42	15.43	12.19	13.21	13.21	86,140
Dec 13, 2024	10.00	17.20	9.00	15.42	15.42	359,084
Dec 12, 2024	10.01	10.21	10.01	10.03	10.03	27,548
Dec 11, 2024	10.30	10.30	9.83	10.01	10.01	29,456
Dec 10, 2024	10.65	10.65	10.10	10.30	10.30	39,877
Dec 9, 2024	10.20	10.89	10.02	10.02	10.02	87,249
Dec 6, 2024	10.25	11.00	9.60	10.15	10.15	437,751
Dec 5, 2024	8.36	8.36	8.00	8.00	8.00	12,195
Dec 4, 2024	8.95	8.95	8.30	8.32	8.32	19,786
Dec 3, 2024	7.90	8.50	7.90	8.36	8.36	8,340
Dec 2, 2024	8.80	8.80	7.70	7.84	7.84	18,575
Nov 29, 2024	8.00	8.80	7.80	8.36	8.36	54,789
Nov 28, 2024	9.80	10.00	8.00	8.15	8.15	58,226
Nov 27, 2024	8.50	9.50	8.00	9.00	9.00	56,682
Nov 26, 2024	8.98	8.98	7.20	7.78	7.78	97,874
Nov 25, 2024	10.00	10.53	9.01	9.31	9.31	43,109
Nov 22, 2024	10.20	10.30	10.00	10.20	10.20	20,901
Nov 21, 2024	10.60	10.98	10.10	10.28	10.28	8,395
Nov 20, 2024	10.90	11.00	10.22	10.56	10.56	33,928
Nov 19, 2024	11.30	11.70	11.00	11.15	11.15	8,586
Nov 18, 2024	12.30	12.30	11.02	11.30	11.30	52,366
Nov 15, 2024	11.90	12.10	11.50	12.00	12.00	40,250
Nov 14, 2024	11.50	11.92	11.00	11.53	11.53	41,438
Nov 13, 2024	13.00	13.00	10.53	10.80	10.80	67,438
Nov 12, 2024	11.30	11.30	10.00	10.48	10.48	35,487
Nov 11, 2024	12.00	12.00	10.44	10.49	10.49	95,436
Nov 8, 2024	12.00	12.30	10.51	11.47	11.47	166,874
Nov 7, 2024	15.00	17.00	10.70	11.90	11.90	321,385
Nov 6, 2024	48.00	48.00	32.00	34.28	34.28	62,488
Nov 5, 2024	53.97	54.50	50.60	51.00	51.00	9,493
Nov 4, 2024	50.50	53.98	50.50	53.98	53.98	2,282
Nov 1, 2024	50.50	54.49	50.50	51.00	51.00	2,303
Oct 31, 2024	52.40	52.40	50.54	51.01	51.01	5,956
Oct 30, 2024	50.53	52.40	50.53	52.40	52.40	1,787
Oct 29, 2024	53.99	53.99	50.50	51.82	51.82	4,395
Oct 28, 2024	52.50	54.97	52.00	52.01	52.01	8,183
Oct 25, 2024	54.32	55.00	52.50	55.00	55.00	11,332
Oct 24, 2024	53.50	56.00	51.20	54.32	54.32	2,807
Oct 23, 2024	53.51	55.00	53.51	53.51	53.51	393
Oct 22, 2024	53.81	57.00	53.81	53.92	53.92	1,508
Oct 21, 2024	57.27	57.90	52.61	53.81	53.81	1,874
Oct 18, 2024	52.50	57.60	52.50	57.27	57.27	4,876
Oct 17, 2024	55.66	55.66	51.11	55.60	55.60	16,551
Oct 16, 2024	55.51	56.49	55.51	55.66	55.66	5,202
Oct 15, 2024	55.39	57.89	55.39	56.49	56.49	2,078
Oct 14, 2024	58.00	58.39	54.70	55.38	55.38	13,006
Oct 11, 2024	55.45	60.48	55.45	58.74	58.74	9,905
Oct 10, 2024	60.00	60.50	59.80	60.50	60.50	2,918
Oct 9, 2024	60.00	61.98	60.00	60.50	60.50	469
Oct 8, 2024	60.83	61.00	60.00	60.99	60.99	2,617
Oct 7, 2024	62.00	62.00	60.50	61.01	61.01	1,814
Oct 4, 2024	61.30	62.20	61.00	62.00	62.00	2,795
Oct 3, 2024	61.54	63.99	61.11	61.30	61.30	2,409
Oct 2, 2024	61.11	63.98	61.11	62.00	62.00	3,478
Oct 1, 2024	61.00	64.00	61.00	63.04	63.04	7,247
Sep 30, 2024	62.98	63.99	60.95	62.06	62.06	15,153
Sep 27, 2024	64.40	65.00	62.87	64.00	64.00	8,099
Sep 26, 2024	64.48	64.48	61.00	64.00	64.00	5,023
Sep 25, 2024	61.21	64.50	61.21	63.90	63.90	6,546
Sep 24, 2024	61.00	64.79	61.00	63.04	63.04	5,137
Sep 23, 2024	65.00	65.00	60.67	61.50	61.50	4,231
Sep 20, 2024	63.00	64.00	60.00	63.00	63.00	3,321
Sep 19, 2024	64.00	64.29	61.23	63.01	63.01	4,143
Sep 18, 2024	63.00	64.99	61.00	61.01	61.01	13,674
Sep 17, 2024	66.00	66.00	63.00	63.50	63.50	6,973
Sep 16, 2024	65.00	67.02	64.00	64.00	64.00	3,892
Sep 13, 2024	64.99	66.01	63.21	66.01	66.01	5,075
Sep 12, 2024	63.97	67.00	63.02	65.00	65.00	10,258
Sep 11, 2024	67.00	67.00	63.06	67.00	67.00	5,651
Sep 10, 2024	69.00	69.00	64.00	66.20	66.20	5,338
Sep 9, 2024	67.90	69.89	64.01	69.51	69.51	577
Sep 6, 2024	66.20	66.40	66.20	66.20	66.20	3,585
Sep 5, 2024	66.00	68.95	61.00	66.06	66.06	14,019
Sep 4, 2024	68.01	70.00	66.62	66.62	66.62	8,092
Sep 3, 2024	71.01	71.94	67.01	68.00	68.00	14,111
Sep 2, 2024	70.21	74.00	69.01	71.01	71.01	1,568
Aug 30, 2024	71.54	74.99	70.83	74.00	74.00	3,249
Aug 29, 2024	67.02	78.00	67.01	71.53	71.53	13,640
Aug 28, 2024	70.56	76.00	65.34	67.01	67.01	12,985
Aug 27, 2024	73.00	73.00	70.01	70.51	70.51	1,442
Aug 26, 2024	73.00	74.20	71.28	73.00	73.00	751
Aug 23, 2024	73.00	73.00	71.06	73.00	73.00	1,778
Aug 22, 2024	69.50	72.15	69.50	72.15	72.15	2,553
Aug 21, 2024	71.20	71.29	69.50	69.90	69.90	3,773
Aug 20, 2024	70.31	71.74	70.00	71.01	71.01	2,910
Aug 19, 2024	72.00	73.00	71.99	72.32	72.32	1,989
Aug 16, 2024	75.00	75.00	71.00	72.90	72.90	28,968
Aug 15, 2024	76.50	76.50	75.00	75.95	75.95	2,198
Aug 14, 2024	76.81	78.00	76.00	76.20	76.20	3,740
Aug 13, 2024	78.70	78.70	76.51	78.70	78.70	1,212
Aug 12, 2024	75.00	78.70	74.99	78.70	78.70	3,834
Aug 9, 2024	78.03	80.00	78.02	78.02	78.02	2,459
Aug 8, 2024	80.00	80.89	78.00	78.02	78.02	3,060
Aug 7, 2024	81.86	81.86	78.00	79.01	79.01	2,439
Aug 6, 2024	78.00	81.96	78.00	79.51	79.51	4,200
Aug 5, 2024	83.50	83.50	78.00	79.50	79.50	17,030
Aug 2, 2024	84.00	84.60	81.01	84.00	84.00	15,258
Aug 1, 2024	83.11	84.50	83.00	84.50	84.50	8,535
Jul 31, 2024	85.00	85.00	84.00	84.55	84.55	3,938
Jul 30, 2024	85.00	85.20	83.00	83.50	83.50	17,107
Jul 29, 2024	84.97	84.97	82.20	83.39	83.39	8,634
Jul 26, 2024	79.50	85.00	79.00	85.00	85.00	20,542
Jul 25, 2024	80.50	82.50	79.70	80.00	80.00	17,692
Jul 24, 2024	80.50	81.20	80.50	80.50	80.50	4,181
Jul 23, 2024	81.50	83.99	81.00	81.20	81.20	12,544
Jul 22, 2024	1:100 Stock Splits
Jul 22, 2024	83.00	85.00	80.00	81.50	81.50	11,846
Jul 19, 2024	80.00	83.40	80.00	83.40	83.40	8,987
Jul 18, 2024	80.00	84.90	80.00	82.70	82.70	15,825
Jul 17, 2024	81.10	83.90	79.10	83.80	83.80	18,090
Jul 16, 2024	82.00	82.00	80.60	81.10	81.10	5,226
Jul 15, 2024	78.00	81.30	77.00	81.30	81.30	18,481
Jul 12, 2024	78.00	79.20	74.50	78.00	78.00	49,850
Jul 11, 2024	82.50	82.50	80.20	81.90	81.90	8,380
Jul 10, 2024	82.50	82.50	80.60	81.90	81.90	5,636
Jul 9, 2024	82.50	82.50	80.10	80.60	80.60	6,949
Jul 8, 2024	82.00	83.00	79.30	82.50	82.50	6,927
Jul 5, 2024	81.40	82.00	79.00	82.00	82.00	9,094
Jul 4, 2024	81.00	81.40	79.30	79.80	79.80	4,897
Jul 3, 2024	79.10	81.40	78.20	81.40	81.40	8,964
Jul 2, 2024	84.00	84.00	79.00	79.10	79.10	12,312
Jul 1, 2024	86.00	88.60	80.00	81.60	81.60	18,109
Jun 28, 2024	75.20	84.90	75.20	83.60	83.60	43,034
Jun 27, 2024	72.30	78.30	72.30	75.20	75.20	18,017
Jun 26, 2024	73.00	74.50	73.00	74.00	74.00	2,260
Jun 25, 2024	74.40	74.50	73.40	74.00	74.00	6,007
Jun 24, 2024	71.20	73.80	71.00	73.20	73.20	6,038
Jun 21, 2024	71.90	73.00	70.50	73.00	73.00	501,499
Jun 20, 2024	71.90	72.20	71.40	71.90	71.90	1,517
Jun 19, 2024	72.50	73.40	71.90	71.90	71.90	7,254
Jun 18, 2024	73.80	73.80	72.00	72.50	72.50	6,692
Jun 17, 2024	71.90	74.00	71.90	74.00	74.00	3,146
Jun 14, 2024	75.80	75.80	72.10	72.80	72.80	6,135
Jun 13, 2024	75.60	75.80	73.00	74.40	74.40	5,758

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

XXL ASA (XXL.OL)