Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Airthings ASA (AIRX.OL)

Oslo - Oslo Delayed Price. Currency in NOK
3.7300-0.1000 (-2.61%)
At close: 04:25PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20233.87003.87003.72003.73003.730076,121
Feb 02, 20233.75503.85003.75503.83003.830087,960
Feb 01, 20233.65003.74003.61003.72003.7200228,084
Jan 31, 20233.75003.75003.60503.70003.700036,291
Jan 30, 20233.65003.67503.58003.60003.6000190,227
Jan 27, 20233.85503.85503.67503.70003.700087,119
Jan 26, 20233.78503.78503.64003.78503.7850220,593
Jan 25, 20233.85003.85003.76503.78503.785029,173
Jan 24, 20233.80003.95003.78503.85003.8500229,677
Jan 23, 20233.55003.90003.55003.65003.6500715,406
Jan 20, 20233.42003.53503.42003.51003.5100139,040
Jan 19, 20233.42003.46503.37503.38003.3800134,335
Jan 18, 20233.39003.50003.39003.42003.420079,385
Jan 17, 20233.50003.50003.33003.44003.4400324,441
Jan 16, 20233.55003.58503.50003.55003.5500155,215
Jan 13, 20233.50003.60003.40503.60003.6000214,974
Jan 12, 20233.42503.47503.42503.44003.4400105,435
Jan 11, 20233.50003.53003.40003.43003.4300205,557
Jan 10, 20233.50503.55003.47003.50003.500083,530
Jan 09, 20233.54003.60003.50503.56503.565077,568
Jan 06, 20233.55003.55003.46003.54003.5400112,275
Jan 05, 20233.63003.63003.47003.47003.4700252,485
Jan 04, 20233.71503.71503.57503.61503.6150105,515
Jan 03, 20233.75003.75003.61003.73503.735048,008
Jan 02, 20233.59003.80003.55003.72003.7200322,516
Dec 30, 20223.42503.55503.39503.52003.5200617,309
Dec 29, 20223.45003.45003.38503.42003.4200154,735
Dec 28, 20223.45003.45003.36503.44003.4400370,704
Dec 27, 20223.50003.50003.34003.45503.4550263,300
Dec 23, 20223.50003.59003.50003.50503.5050274,700
Dec 22, 20223.90003.90003.51003.60003.6000376,935
Dec 21, 20223.80003.80003.58003.68003.6800555,475
Dec 20, 20223.88003.89003.65503.65503.6550466,299
Dec 19, 20223.90004.00003.80003.80003.8000429,966
Dec 16, 20223.88003.98503.88003.90003.900042,127
Dec 15, 20223.92504.00003.92503.93003.930065,269
Dec 14, 20224.05004.06503.97004.00004.000048,122
Dec 13, 20224.03504.08003.94004.08004.0800237,370
Dec 12, 20224.00004.00003.90003.97003.9700112,557
Dec 09, 20224.03504.03504.00004.00004.0000181,626
Dec 08, 20224.07504.08004.03004.04004.040063,595
Dec 07, 20224.01004.10004.01004.04004.040057,498
Dec 06, 20224.07004.10504.07004.08004.080011,734
Dec 05, 20224.12004.12004.05004.10004.100039,646
Dec 02, 20224.02004.12004.02004.10004.100027,766
Dec 01, 20224.10004.10004.06004.08504.085019,045
Nov 30, 20224.05004.15504.05004.09004.0900211,756
Nov 29, 20224.10004.14004.03504.14004.140027,278
Nov 28, 20224.03004.15004.03004.10004.100081,220
Nov 25, 20224.06004.19504.05004.10004.100035,252
Nov 24, 20224.08504.14504.05004.14504.1450286,707
Nov 23, 20224.05004.08004.03004.05004.050072,733
Nov 22, 20224.00004.09504.00004.08504.085093,791
Nov 21, 20224.00004.10003.98504.04004.040030,627
Nov 18, 20224.02504.11004.02504.08004.0800406,782
Nov 17, 20224.00504.09003.97504.02504.0250123,111
Nov 16, 20224.05004.14004.02504.08004.0800123,972
Nov 15, 20224.05504.16004.02004.06004.0600241,415
Nov 14, 20224.05004.16004.05004.08004.08001,143,010
Nov 11, 20224.21004.30004.08004.14004.1400279,694
Nov 10, 20224.17504.20003.99004.13504.1350381,733
Nov 09, 20224.10004.13504.04004.07004.070056,749
Nov 08, 20224.03004.12004.03004.04004.0400203,014
Nov 07, 20224.00004.20504.00004.11004.1100158,901
Nov 04, 20224.10004.15503.99504.05004.0500228,078
Nov 03, 20224.07004.17004.03504.07004.0700119,827
Nov 02, 20224.19004.28504.07504.21004.2100146,620
Nov 01, 20224.10004.25504.02004.19004.1900881,681
Oct 31, 20224.40004.40004.08004.10004.10001,057,371
Oct 28, 20224.45004.45004.16004.22504.2250428,468
Oct 27, 20224.80004.80004.39004.49504.4950254,614
Oct 26, 20224.63004.64004.45004.64004.640061,498
Oct 25, 20224.49004.60004.30504.60004.600092,498
Oct 24, 20224.56004.68004.48004.68004.680080,836
Oct 21, 20224.70004.70004.55504.68004.680032,798
Oct 20, 20224.74504.77004.64004.77004.770017,193
Oct 19, 20224.60004.91504.60004.80004.8000332,016
Oct 18, 20224.90004.90004.66004.75004.750044,813
Oct 17, 20224.50004.90004.50004.90004.9000180,268
Oct 14, 20224.53004.68504.35504.53504.5350338,424
Oct 13, 20224.30504.43504.19004.29004.2900155,412
Oct 12, 20224.50004.50004.30504.36504.365025,664
Oct 11, 20224.30004.51504.21004.38004.3800267,127
Oct 10, 20224.49504.50004.32004.50004.5000193,129
Oct 07, 20224.52504.52504.31004.43504.4350132,677
Oct 06, 20224.58504.58504.33504.37004.370095,257
Oct 05, 20224.58004.59004.30004.40004.400045,303
Oct 04, 20224.30004.50004.30004.40004.4000344,915
Oct 03, 20224.50004.58004.20004.26004.2600273,771
Sep 30, 20224.49504.49504.35004.47504.475048,850
Sep 29, 20224.50004.56504.33004.36504.3650242,137
Sep 28, 20224.50004.67504.40504.46004.4600101,512
Sep 27, 20224.70004.80004.55004.55004.5500261,256
Sep 26, 20224.98504.98504.46004.70004.7000194,122
Sep 23, 20224.88504.88504.42004.73504.7350386,927
Sep 22, 20224.72004.74504.46004.72004.7200374,038
Sep 21, 20224.97005.13004.80004.80504.805072,029
Sep 20, 20225.00005.12004.82004.86004.8600103,599
Sep 19, 20225.30005.40004.82005.00005.0000422,840
Sep 16, 20225.36005.45005.24005.34005.3400470,118
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement