Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,138.25 -9.50 (-0.23%) Dow Futures
33,901.00 -61.00 (-0.18%) Nasdaq Futures
12,593.00 -31.00 (-0.25%) Russell 2000 Futures
1,986.90 -6.60 (-0.33%) Crude Oil
73.51 +0.12 (+0.16%) Gold
1,886.80 +10.20 (+0.54%)
Airthings ASA (AIRX.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Follow
At close: 04:25PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 3.8700 | 3.8700 | 3.7200 | 3.7300 | 3.7300 | 76,121 |
| Feb 02, 2023 | 3.7550 | 3.8500 | 3.7550 | 3.8300 | 3.8300 | 87,960 |
| Feb 01, 2023 | 3.6500 | 3.7400 | 3.6100 | 3.7200 | 3.7200 | 228,084 |
| Jan 31, 2023 | 3.7500 | 3.7500 | 3.6050 | 3.7000 | 3.7000 | 36,291 |
| Jan 30, 2023 | 3.6500 | 3.6750 | 3.5800 | 3.6000 | 3.6000 | 190,227 |
| Jan 27, 2023 | 3.8550 | 3.8550 | 3.6750 | 3.7000 | 3.7000 | 87,119 |
| Jan 26, 2023 | 3.7850 | 3.7850 | 3.6400 | 3.7850 | 3.7850 | 220,593 |
| Jan 25, 2023 | 3.8500 | 3.8500 | 3.7650 | 3.7850 | 3.7850 | 29,173 |
| Jan 24, 2023 | 3.8000 | 3.9500 | 3.7850 | 3.8500 | 3.8500 | 229,677 |
| Jan 23, 2023 | 3.5500 | 3.9000 | 3.5500 | 3.6500 | 3.6500 | 715,406 |
| Jan 20, 2023 | 3.4200 | 3.5350 | 3.4200 | 3.5100 | 3.5100 | 139,040 |
| Jan 19, 2023 | 3.4200 | 3.4650 | 3.3750 | 3.3800 | 3.3800 | 134,335 |
| Jan 18, 2023 | 3.3900 | 3.5000 | 3.3900 | 3.4200 | 3.4200 | 79,385 |
| Jan 17, 2023 | 3.5000 | 3.5000 | 3.3300 | 3.4400 | 3.4400 | 324,441 |
| Jan 16, 2023 | 3.5500 | 3.5850 | 3.5000 | 3.5500 | 3.5500 | 155,215 |
| Jan 13, 2023 | 3.5000 | 3.6000 | 3.4050 | 3.6000 | 3.6000 | 214,974 |
| Jan 12, 2023 | 3.4250 | 3.4750 | 3.4250 | 3.4400 | 3.4400 | 105,435 |
| Jan 11, 2023 | 3.5000 | 3.5300 | 3.4000 | 3.4300 | 3.4300 | 205,557 |
| Jan 10, 2023 | 3.5050 | 3.5500 | 3.4700 | 3.5000 | 3.5000 | 83,530 |
| Jan 09, 2023 | 3.5400 | 3.6000 | 3.5050 | 3.5650 | 3.5650 | 77,568 |
| Jan 06, 2023 | 3.5500 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 112,275 |
| Jan 05, 2023 | 3.6300 | 3.6300 | 3.4700 | 3.4700 | 3.4700 | 252,485 |
| Jan 04, 2023 | 3.7150 | 3.7150 | 3.5750 | 3.6150 | 3.6150 | 105,515 |
| Jan 03, 2023 | 3.7500 | 3.7500 | 3.6100 | 3.7350 | 3.7350 | 48,008 |
| Jan 02, 2023 | 3.5900 | 3.8000 | 3.5500 | 3.7200 | 3.7200 | 322,516 |
| Dec 30, 2022 | 3.4250 | 3.5550 | 3.3950 | 3.5200 | 3.5200 | 617,309 |
| Dec 29, 2022 | 3.4500 | 3.4500 | 3.3850 | 3.4200 | 3.4200 | 154,735 |
| Dec 28, 2022 | 3.4500 | 3.4500 | 3.3650 | 3.4400 | 3.4400 | 370,704 |
| Dec 27, 2022 | 3.5000 | 3.5000 | 3.3400 | 3.4550 | 3.4550 | 263,300 |
| Dec 23, 2022 | 3.5000 | 3.5900 | 3.5000 | 3.5050 | 3.5050 | 274,700 |
| Dec 22, 2022 | 3.9000 | 3.9000 | 3.5100 | 3.6000 | 3.6000 | 376,935 |
| Dec 21, 2022 | 3.8000 | 3.8000 | 3.5800 | 3.6800 | 3.6800 | 555,475 |
| Dec 20, 2022 | 3.8800 | 3.8900 | 3.6550 | 3.6550 | 3.6550 | 466,299 |
| Dec 19, 2022 | 3.9000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 429,966 |
| Dec 16, 2022 | 3.8800 | 3.9850 | 3.8800 | 3.9000 | 3.9000 | 42,127 |
| Dec 15, 2022 | 3.9250 | 4.0000 | 3.9250 | 3.9300 | 3.9300 | 65,269 |
| Dec 14, 2022 | 4.0500 | 4.0650 | 3.9700 | 4.0000 | 4.0000 | 48,122 |
| Dec 13, 2022 | 4.0350 | 4.0800 | 3.9400 | 4.0800 | 4.0800 | 237,370 |
| Dec 12, 2022 | 4.0000 | 4.0000 | 3.9000 | 3.9700 | 3.9700 | 112,557 |
| Dec 09, 2022 | 4.0350 | 4.0350 | 4.0000 | 4.0000 | 4.0000 | 181,626 |
| Dec 08, 2022 | 4.0750 | 4.0800 | 4.0300 | 4.0400 | 4.0400 | 63,595 |
| Dec 07, 2022 | 4.0100 | 4.1000 | 4.0100 | 4.0400 | 4.0400 | 57,498 |
| Dec 06, 2022 | 4.0700 | 4.1050 | 4.0700 | 4.0800 | 4.0800 | 11,734 |
| Dec 05, 2022 | 4.1200 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 39,646 |
| Dec 02, 2022 | 4.0200 | 4.1200 | 4.0200 | 4.1000 | 4.1000 | 27,766 |
| Dec 01, 2022 | 4.1000 | 4.1000 | 4.0600 | 4.0850 | 4.0850 | 19,045 |
| Nov 30, 2022 | 4.0500 | 4.1550 | 4.0500 | 4.0900 | 4.0900 | 211,756 |
| Nov 29, 2022 | 4.1000 | 4.1400 | 4.0350 | 4.1400 | 4.1400 | 27,278 |
| Nov 28, 2022 | 4.0300 | 4.1500 | 4.0300 | 4.1000 | 4.1000 | 81,220 |
| Nov 25, 2022 | 4.0600 | 4.1950 | 4.0500 | 4.1000 | 4.1000 | 35,252 |
| Nov 24, 2022 | 4.0850 | 4.1450 | 4.0500 | 4.1450 | 4.1450 | 286,707 |
| Nov 23, 2022 | 4.0500 | 4.0800 | 4.0300 | 4.0500 | 4.0500 | 72,733 |
| Nov 22, 2022 | 4.0000 | 4.0950 | 4.0000 | 4.0850 | 4.0850 | 93,791 |
| Nov 21, 2022 | 4.0000 | 4.1000 | 3.9850 | 4.0400 | 4.0400 | 30,627 |
| Nov 18, 2022 | 4.0250 | 4.1100 | 4.0250 | 4.0800 | 4.0800 | 406,782 |
| Nov 17, 2022 | 4.0050 | 4.0900 | 3.9750 | 4.0250 | 4.0250 | 123,111 |
| Nov 16, 2022 | 4.0500 | 4.1400 | 4.0250 | 4.0800 | 4.0800 | 123,972 |
| Nov 15, 2022 | 4.0550 | 4.1600 | 4.0200 | 4.0600 | 4.0600 | 241,415 |
| Nov 14, 2022 | 4.0500 | 4.1600 | 4.0500 | 4.0800 | 4.0800 | 1,143,010 |
| Nov 11, 2022 | 4.2100 | 4.3000 | 4.0800 | 4.1400 | 4.1400 | 279,694 |
| Nov 10, 2022 | 4.1750 | 4.2000 | 3.9900 | 4.1350 | 4.1350 | 381,733 |
| Nov 09, 2022 | 4.1000 | 4.1350 | 4.0400 | 4.0700 | 4.0700 | 56,749 |
| Nov 08, 2022 | 4.0300 | 4.1200 | 4.0300 | 4.0400 | 4.0400 | 203,014 |
| Nov 07, 2022 | 4.0000 | 4.2050 | 4.0000 | 4.1100 | 4.1100 | 158,901 |
| Nov 04, 2022 | 4.1000 | 4.1550 | 3.9950 | 4.0500 | 4.0500 | 228,078 |
| Nov 03, 2022 | 4.0700 | 4.1700 | 4.0350 | 4.0700 | 4.0700 | 119,827 |
| Nov 02, 2022 | 4.1900 | 4.2850 | 4.0750 | 4.2100 | 4.2100 | 146,620 |
| Nov 01, 2022 | 4.1000 | 4.2550 | 4.0200 | 4.1900 | 4.1900 | 881,681 |
| Oct 31, 2022 | 4.4000 | 4.4000 | 4.0800 | 4.1000 | 4.1000 | 1,057,371 |
| Oct 28, 2022 | 4.4500 | 4.4500 | 4.1600 | 4.2250 | 4.2250 | 428,468 |
| Oct 27, 2022 | 4.8000 | 4.8000 | 4.3900 | 4.4950 | 4.4950 | 254,614 |
| Oct 26, 2022 | 4.6300 | 4.6400 | 4.4500 | 4.6400 | 4.6400 | 61,498 |
| Oct 25, 2022 | 4.4900 | 4.6000 | 4.3050 | 4.6000 | 4.6000 | 92,498 |
| Oct 24, 2022 | 4.5600 | 4.6800 | 4.4800 | 4.6800 | 4.6800 | 80,836 |
| Oct 21, 2022 | 4.7000 | 4.7000 | 4.5550 | 4.6800 | 4.6800 | 32,798 |
| Oct 20, 2022 | 4.7450 | 4.7700 | 4.6400 | 4.7700 | 4.7700 | 17,193 |
| Oct 19, 2022 | 4.6000 | 4.9150 | 4.6000 | 4.8000 | 4.8000 | 332,016 |
| Oct 18, 2022 | 4.9000 | 4.9000 | 4.6600 | 4.7500 | 4.7500 | 44,813 |
| Oct 17, 2022 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | 4.9000 | 180,268 |
| Oct 14, 2022 | 4.5300 | 4.6850 | 4.3550 | 4.5350 | 4.5350 | 338,424 |
| Oct 13, 2022 | 4.3050 | 4.4350 | 4.1900 | 4.2900 | 4.2900 | 155,412 |
| Oct 12, 2022 | 4.5000 | 4.5000 | 4.3050 | 4.3650 | 4.3650 | 25,664 |
| Oct 11, 2022 | 4.3000 | 4.5150 | 4.2100 | 4.3800 | 4.3800 | 267,127 |
| Oct 10, 2022 | 4.4950 | 4.5000 | 4.3200 | 4.5000 | 4.5000 | 193,129 |
| Oct 07, 2022 | 4.5250 | 4.5250 | 4.3100 | 4.4350 | 4.4350 | 132,677 |
| Oct 06, 2022 | 4.5850 | 4.5850 | 4.3350 | 4.3700 | 4.3700 | 95,257 |
| Oct 05, 2022 | 4.5800 | 4.5900 | 4.3000 | 4.4000 | 4.4000 | 45,303 |
| Oct 04, 2022 | 4.3000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 344,915 |
| Oct 03, 2022 | 4.5000 | 4.5800 | 4.2000 | 4.2600 | 4.2600 | 273,771 |
| Sep 30, 2022 | 4.4950 | 4.4950 | 4.3500 | 4.4750 | 4.4750 | 48,850 |
| Sep 29, 2022 | 4.5000 | 4.5650 | 4.3300 | 4.3650 | 4.3650 | 242,137 |
| Sep 28, 2022 | 4.5000 | 4.6750 | 4.4050 | 4.4600 | 4.4600 | 101,512 |
| Sep 27, 2022 | 4.7000 | 4.8000 | 4.5500 | 4.5500 | 4.5500 | 261,256 |
| Sep 26, 2022 | 4.9850 | 4.9850 | 4.4600 | 4.7000 | 4.7000 | 194,122 |
| Sep 23, 2022 | 4.8850 | 4.8850 | 4.4200 | 4.7350 | 4.7350 | 386,927 |
| Sep 22, 2022 | 4.7200 | 4.7450 | 4.4600 | 4.7200 | 4.7200 | 374,038 |
| Sep 21, 2022 | 4.9700 | 5.1300 | 4.8000 | 4.8050 | 4.8050 | 72,029 |
| Sep 20, 2022 | 5.0000 | 5.1200 | 4.8200 | 4.8600 | 4.8600 | 103,599 |
| Sep 19, 2022 | 5.3000 | 5.4000 | 4.8200 | 5.0000 | 5.0000 | 422,840 |
| Sep 16, 2022 | 5.3600 | 5.4500 | 5.2400 | 5.3400 | 5.3400 | 470,118 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
