Oslo - Delayed Quote NOK

Norwegian Block Exchange AS (NBX.OL)

0.9000 -0.1000 (-10.00%)
At close: April 26 at 4:27 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.9940 0.9940 0.9000 0.9000 0.9000 140,417
Apr 25, 2024 1.0000 1.0800 0.9000 1.0000 1.0000 241,176
Apr 24, 2024 0.9000 1.2000 0.8980 1.0000 1.0000 764,545
Apr 23, 2024 0.8880 0.8880 0.8020 0.8020 0.8020 28,486
Apr 22, 2024 0.8740 0.8740 0.7800 0.8000 0.8000 179,101
Apr 19, 2024 0.7300 0.8100 0.7300 0.8100 0.8100 45,190
Apr 18, 2024 0.8800 0.9440 0.7400 0.8660 0.8660 409,373
Apr 17, 2024 0.7100 0.8000 0.7100 0.8000 0.8000 5,050
Apr 16, 2024 0.8020 0.8020 0.8000 0.8000 0.8000 124,751
Apr 15, 2024 0.8000 0.8940 0.8000 0.8300 0.8300 141,045
Apr 12, 2024 0.8100 0.8480 0.8100 0.8300 0.8300 176,618
Apr 11, 2024 0.9000 0.9000 0.8000 0.8680 0.8680 158,452
Apr 10, 2024 0.8660 0.9160 0.8500 0.8960 0.8960 151,283
Apr 9, 2024 0.9700 0.9700 0.8680 0.8680 0.8680 249,169
Apr 8, 2024 1.0000 1.0000 0.8500 0.8520 0.8520 403,599
Apr 5, 2024 1.1000 1.1000 0.8500 0.8840 0.8840 245,005
Apr 4, 2024 0.9000 1.1000 0.9000 0.9980 0.9980 138,301
Apr 3, 2024 0.9700 1.0300 0.8700 0.9020 0.9020 191,673
Apr 2, 2024 1.1000 1.2450 0.8200 0.9400 0.9400 223,495
Mar 27, 2024 1.1150 1.1750 1.1000 1.1350 1.1350 35,796
Mar 26, 2024 1.0600 1.2700 1.0600 1.0900 1.0900 70,215
Mar 25, 2024 1.2000 1.2000 1.0600 1.1200 1.1200 121,612
Mar 22, 2024 1.1950 1.1950 1.0000 1.1450 1.1450 265,115
Mar 21, 2024 0.9700 1.5000 0.9500 1.2400 1.2400 556,716
Mar 20, 2024 1.0000 1.0000 0.8000 0.9200 0.9200 476,848
Mar 19, 2024 1.2500 1.2950 0.9500 1.0750 1.0750 225,243
Mar 18, 2024 1.3000 1.4850 1.1500 1.2500 1.2500 244,182
Mar 15, 2024 1.3300 1.3950 1.1700 1.2550 1.2550 172,092
Mar 14, 2024 1.4050 1.5000 1.1100 1.2500 1.2500 610,670
Mar 13, 2024 1.0000 1.8450 0.9820 1.3750 1.3750 3,431,688
Mar 12, 2024 0.9360 1.0000 0.9100 1.0000 1.0000 211,993
Mar 11, 2024 0.9980 0.9980 0.8900 0.8960 0.8960 68,408
Mar 8, 2024 0.8520 0.9480 0.8520 0.9000 0.9000 112,428
Mar 7, 2024 0.8500 0.9400 0.8500 0.8800 0.8800 396,837
Mar 6, 2024 0.9220 0.9220 0.8500 0.8680 0.8680 80,928
Mar 5, 2024 0.7500 0.8780 0.7500 0.8200 0.8200 17,820
Mar 4, 2024 0.7340 0.8580 0.7340 0.8300 0.8300 207,487
Mar 1, 2024 0.8380 0.8380 0.7360 0.7980 0.7980 93,677
Feb 29, 2024 0.7420 0.7420 0.7420 0.7420 0.7420 41,193
Feb 28, 2024 0.8320 0.8360 0.7060 0.7900 0.7900 24,810
Feb 27, 2024 0.7500 0.8200 0.7220 0.8180 0.8180 140,472
Feb 26, 2024 0.8000 0.8000 0.7020 0.7500 0.7500 88,456
Feb 23, 2024 0.7800 0.7800 0.6760 0.7680 0.7680 103,811
Feb 22, 2024 0.7300 0.7740 0.7300 0.7320 0.7320 31,201
Feb 21, 2024 0.8400 0.8400 0.7100 0.7100 0.7100 121,309
Feb 20, 2024 0.7000 0.8580 0.7000 0.8180 0.8180 151,481
Feb 19, 2024 0.7180 0.7800 0.6820 0.7800 0.7800 106,545
Feb 16, 2024 0.7160 0.7180 0.6800 0.7000 0.7000 60,509
Feb 15, 2024 0.6020 0.7200 0.6020 0.7000 0.7000 132,684
Feb 14, 2024 0.6100 0.7000 0.6100 0.7000 0.7000 179,286
Feb 13, 2024 0.6100 0.6680 0.6100 0.6580 0.6580 26,874
Feb 12, 2024 0.6180 0.7000 0.6000 0.6780 0.6780 13,582
Feb 9, 2024 0.6280 0.6300 0.6040 0.6040 0.6040 197,059
Feb 8, 2024 0.6300 0.6300 0.6000 0.6280 0.6280 220,862
Feb 7, 2024 0.6300 0.6300 0.5900 0.6200 0.6200 73,954
Feb 6, 2024 0.6980 0.6980 0.6280 0.6300 0.6300 98,683
Feb 5, 2024 0.6980 0.6980 0.5800 0.6320 0.6320 235,090
Feb 2, 2024 0.6500 0.7020 0.6000 0.7020 0.7020 100,288
Feb 1, 2024 0.6600 0.6600 0.6120 0.6500 0.6500 100,228
Jan 31, 2024 0.7940 0.7940 0.6500 0.6500 0.6500 31,617
Jan 30, 2024 0.6580 0.6800 0.6100 0.6500 0.6500 132,786
Jan 29, 2024 0.7500 0.7500 0.6400 0.6560 0.6560 46,137
Jan 26, 2024 0.6380 0.7360 0.6380 0.6400 0.6400 489,485
Jan 25, 2024 0.6520 0.6540 0.6200 0.6540 0.6540 60,483
Jan 24, 2024 0.6700 0.6960 0.6500 0.6560 0.6560 154,341
Jan 23, 2024 0.6880 0.6880 0.6520 0.6520 0.6520 33,080
Jan 22, 2024 0.7400 0.7400 0.6500 0.6520 0.6520 486,662
Jan 19, 2024 0.6620 0.6800 0.6400 0.6480 0.6480 141,617
Jan 18, 2024 0.5020 0.7000 0.4910 0.6600 0.6600 106,344
Jan 17, 2024 0.6400 0.6780 0.5720 0.6780 0.6780 171,008
Jan 16, 2024 0.6620 0.7580 0.6620 0.6780 0.6780 125,902
Jan 15, 2024 0.7480 0.7480 0.5220 0.6560 0.6560 157,138
Jan 12, 2024 0.7680 0.7680 0.7020 0.7380 0.7380 92,284
Jan 11, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 111,800
Jan 10, 2024 0.6980 0.7000 0.6700 0.6700 0.6700 17,100
Jan 9, 2024 0.6700 0.6980 0.6700 0.6980 0.6980 42,549
Jan 8, 2024 0.6880 0.6880 0.6880 0.6880 0.6880 10,000
Jan 5, 2024 0.6460 0.6500 0.6460 0.6460 0.6460 113,866
Jan 4, 2024 0.6520 0.6900 0.6520 0.6880 0.6880 5,948
Jan 3, 2024 0.6980 0.7380 0.6320 0.6900 0.6900 132,237
Jan 2, 2024 0.6880 0.6880 0.6620 0.6800 0.6800 34,361
Dec 29, 2023 0.6440 0.6800 0.6420 0.6420 0.6420 76,523
Dec 28, 2023 0.6260 0.7000 0.6260 0.6800 0.6800 42,161
Dec 27, 2023 0.6280 0.6800 0.6280 0.6720 0.6720 27,938
Dec 22, 2023 0.7080 0.7080 0.6640 0.7000 0.7000 95,761
Dec 21, 2023 0.6620 0.6700 0.6620 0.6700 0.6700 20,067
Dec 20, 2023 0.6500 0.7100 0.6500 0.6600 0.6600 92,745
Dec 19, 2023 0.6580 0.7000 0.6500 0.6600 0.6600 138,451
Dec 18, 2023 0.6900 0.6900 0.6600 0.6900 0.6900 68,258
Dec 15, 2023 0.6200 0.7000 0.6200 0.7000 0.7000 10,085
Dec 14, 2023 0.6780 0.7200 0.6780 0.7200 0.7200 106,544
Dec 13, 2023 0.6900 0.6900 0.6220 0.6420 0.6420 83,000
Dec 12, 2023 0.7000 0.7080 0.6800 0.6900 0.6900 47,630
Dec 11, 2023 0.7120 0.7300 0.7100 0.7100 0.7100 105,189
Dec 8, 2023 0.7500 0.7500 0.7140 0.7140 0.7140 39,186
Dec 7, 2023 0.7300 0.7480 0.7200 0.7300 0.7300 87,639
Dec 6, 2023 0.7880 0.7880 0.7120 0.7300 0.7300 137,875
Dec 5, 2023 0.7120 0.8280 0.7120 0.7480 0.7480 106,467
Dec 4, 2023 0.7780 0.7800 0.7200 0.7200 0.7200 96,985
Dec 1, 2023 0.7900 0.7900 0.7120 0.7220 0.7220 195,073
Nov 30, 2023 0.7960 0.7960 0.7820 0.7820 0.7820 2,800
Nov 29, 2023 0.7980 0.7980 0.7500 0.7980 0.7980 7,263
Nov 28, 2023 0.7400 0.7980 0.7300 0.7980 0.7980 9,388
Nov 27, 2023 0.8500 0.8500 0.7420 0.7500 0.7500 86,400
Nov 24, 2023 0.7880 0.7880 0.7320 0.7400 0.7400 81,970
Nov 23, 2023 0.7480 0.7480 0.7120 0.7160 0.7160 20,058
Nov 22, 2023 0.7420 0.8340 0.7040 0.7480 0.7480 281,271
Nov 21, 2023 0.8000 0.8000 0.7300 0.7300 0.7300 40,700
Nov 20, 2023 0.8500 0.8500 0.7920 0.8000 0.8000 18,100
Nov 17, 2023 0.8300 0.8380 0.8000 0.8000 0.8000 46,696
Nov 16, 2023 0.7400 0.8240 0.7400 0.8080 0.8080 91,030
Nov 15, 2023 0.7440 0.8000 0.7440 0.8000 0.8000 33,320
Nov 14, 2023 0.7520 0.8000 0.7520 0.8000 0.8000 110,175
Nov 13, 2023 0.8780 0.8780 0.7880 0.7880 0.7880 118,756
Nov 10, 2023 0.7800 0.7800 0.7400 0.7600 0.7600 81,352
Nov 9, 2023 0.8000 0.8200 0.7400 0.8000 0.8000 49,819
Nov 8, 2023 0.8200 0.8280 0.7600 0.8080 0.8080 31,368
Nov 7, 2023 0.9120 0.9120 0.8000 0.8200 0.8200 513,284
Nov 6, 2023 0.8880 0.8880 0.8220 0.8700 0.8700 15,306
Nov 3, 2023 0.8900 0.8900 0.8000 0.8880 0.8880 29,288
Nov 2, 2023 0.8900 0.8900 0.7780 0.8880 0.8880 41,636
Nov 1, 2023 0.8980 0.9900 0.8720 0.9200 0.9200 185,154
Oct 31, 2023 0.8300 0.8980 0.8300 0.8800 0.8800 74,406
Oct 30, 2023 0.8860 0.9160 0.8220 0.8800 0.8800 73,319
Oct 27, 2023 0.9980 0.9980 0.8620 0.9000 0.9000 113,757
Oct 26, 2023 0.9200 1.0400 0.7560 0.8880 0.8880 297,373
Oct 25, 2023 1.0650 1.0650 0.9800 1.0200 1.0200 114,152
Oct 24, 2023 1.1300 1.1300 1.0000 1.0650 1.0650 402,279
Oct 23, 2023 1.1050 1.1500 1.0500 1.1000 1.1000 564,343
Oct 20, 2023 1.1200 1.1200 1.0000 1.1050 1.1050 361,175
Oct 19, 2023 1.1000 1.1600 1.0200 1.1100 1.1100 522,608
Oct 18, 2023 1.1000 1.2000 1.0150 1.1300 1.1300 1,382,597
Oct 17, 2023 1.0200 1.1900 0.9600 1.0450 1.0450 1,918,996
Oct 16, 2023 1.0300 1.1800 1.0100 1.1350 1.1350 3,996,253
Oct 13, 2023 0.8600 0.9000 0.8320 0.9000 0.9000 92,814
Oct 12, 2023 0.9000 0.9000 0.8340 0.8600 0.8600 85,997
Oct 11, 2023 0.8000 0.9500 0.8000 0.8680 0.8680 692,201
Oct 10, 2023 0.7700 0.7900 0.7700 0.7800 0.7800 110,600
Oct 9, 2023 0.8000 0.8000 0.7320 0.7700 0.7700 190,326
Oct 6, 2023 0.7220 0.8000 0.7220 0.7900 0.7900 273,698
Oct 5, 2023 0.7500 0.7500 0.6820 0.7220 0.7220 50,058
Oct 4, 2023 0.6000 0.8000 0.6000 0.7000 0.7000 337,321
Oct 3, 2023 0.8000 0.8000 0.6960 0.6960 0.6960 135,311
Oct 2, 2023 0.7560 0.7980 0.7500 0.7800 0.7800 106,046
Sep 29, 2023 0.8400 0.8400 0.7800 0.7800 0.7800 23,769
Sep 28, 2023 0.8300 0.8300 0.7620 0.8100 0.8100 138,160
Sep 27, 2023 0.7500 0.8100 0.7500 0.8100 0.8100 252,802
Sep 26, 2023 0.7980 0.7980 0.7600 0.7860 0.7860 138,423
Sep 25, 2023 0.8400 0.8400 0.7720 0.7800 0.7800 115,747
Sep 22, 2023 0.8000 0.8380 0.8000 0.8380 0.8380 122,598
Sep 21, 2023 0.7600 0.8280 0.7600 0.7800 0.7800 28,210
Sep 20, 2023 0.8200 0.8300 0.7640 0.7640 0.7640 10,252
Sep 19, 2023 0.7560 0.8300 0.7560 0.8300 0.8300 4,938
Sep 18, 2023 0.8360 0.8400 0.7400 0.8380 0.8380 75,453
Sep 15, 2023 0.7420 0.8240 0.7420 0.8240 0.8240 14,085
Sep 14, 2023 0.7140 0.8200 0.7100 0.8200 0.8200 66,060
Sep 13, 2023 0.7980 0.7980 0.7180 0.7400 0.7400 144,407
Sep 12, 2023 0.7080 0.8400 0.7080 0.7980 0.7980 86,390
Sep 11, 2023 0.7200 0.7800 0.7200 0.7800 0.7800 15,456
Sep 8, 2023 0.7200 0.7780 0.7200 0.7200 0.7200 20,374
Sep 7, 2023 0.7700 0.7700 0.7200 0.7200 0.7200 4,530
Sep 6, 2023 0.7220 0.7780 0.7200 0.7200 0.7200 23,734
Sep 5, 2023 0.7800 0.7800 0.7220 0.7800 0.7800 11,007
Sep 4, 2023 0.7200 0.7760 0.7200 0.7760 0.7760 9,579
Sep 1, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 2,999
Aug 31, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 12,200
Aug 30, 2023 0.7700 0.7700 0.7300 0.7600 0.7600 49,642
Aug 29, 2023 0.7400 0.7700 0.7000 0.7500 0.7500 59,554
Aug 28, 2023 0.7020 0.7400 0.6900 0.7000 0.7000 83,998
Aug 25, 2023 0.7680 0.7680 0.7000 0.7000 0.7000 31,570
Aug 24, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 11,714
Aug 23, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 15
Aug 22, 2023 0.7680 0.7700 0.7200 0.7200 0.7200 41,774
Aug 21, 2023 0.7700 0.7700 0.7000 0.7160 0.7160 19,170
Aug 18, 2023 0.7620 0.7640 0.6900 0.6900 0.6900 52,210
Aug 17, 2023 0.7680 0.7680 0.6900 0.7640 0.7640 16,928
Aug 16, 2023 0.6860 0.7660 0.6700 0.7660 0.7660 70,365
Aug 15, 2023 0.7020 0.7200 0.7020 0.7200 0.7200 33,119
Aug 14, 2023 0.7700 0.7700 0.7020 0.7200 0.7200 47,221
Aug 11, 2023 0.7660 0.7660 0.7260 0.7660 0.7660 19,588
Aug 10, 2023 0.6540 0.7580 0.6540 0.7580 0.7580 60,021
Aug 9, 2023 0.7680 0.7680 0.6700 0.7600 0.7600 254,592
Aug 8, 2023 0.6540 0.8200 0.6540 0.7680 0.7680 41,595
Aug 7, 2023 0.7900 0.8500 0.6540 0.7360 0.7360 62,015
Aug 4, 2023 0.5140 0.8000 0.5140 0.7900 0.7900 114,157
Aug 3, 2023 0.8000 0.8000 0.7800 0.8000 0.8000 20,408
Aug 2, 2023 0.8200 0.8200 0.7720 0.8000 0.8000 119,533
Aug 1, 2023 0.8780 0.8780 0.8140 0.8200 0.8200 35,922
Jul 31, 2023 0.8780 0.8780 0.8000 0.8280 0.8280 125,916
Jul 28, 2023 0.8420 0.8800 0.8120 0.8380 0.8380 52,434
Jul 27, 2023 0.8400 0.8860 0.8400 0.8860 0.8860 120,563
Jul 26, 2023 0.8480 0.8480 0.8300 0.8300 0.8300 57,711
Jul 25, 2023 0.8120 0.8680 0.8120 0.8580 0.8580 50,233
Jul 24, 2023 0.8980 0.8980 0.8120 0.8700 0.8700 3,380
Jul 21, 2023 0.8280 0.8680 0.8120 0.8680 0.8680 22,010
Jul 20, 2023 0.9000 0.9000 0.8500 0.8700 0.8700 13,005
Jul 19, 2023 0.8500 1.0950 0.8000 0.8580 0.8580 146,066
Jul 18, 2023 0.8640 0.8640 0.7840 0.8480 0.8480 141,802
Jul 17, 2023 1.0000 1.0000 0.7500 0.8640 0.8640 331,722
Jul 14, 2023 1.0400 1.1900 0.8920 0.9960 0.9960 369,318
Jul 13, 2023 0.9800 1.0800 0.9320 0.9400 0.9400 1,035,274
Jul 12, 2023 0.8500 0.9640 0.8340 0.9640 0.9640 784,350
Jul 11, 2023 0.8980 0.8980 0.8400 0.8500 0.8500 377,148
Jul 10, 2023 0.7600 0.9000 0.7500 0.8980 0.8980 109,376
Jul 7, 2023 0.9200 0.9200 0.8100 0.8200 0.8200 383,082
Jul 6, 2023 0.8980 0.8980 0.8000 0.8680 0.8680 193,476
Jul 5, 2023 0.9160 0.9160 0.7500 0.8600 0.8600 219,883
Jul 4, 2023 0.8000 0.8580 0.7800 0.8580 0.8580 50,317
Jul 3, 2023 0.9660 0.9660 0.7800 0.8380 0.8380 217,398
Jun 30, 2023 0.8900 0.9660 0.8360 0.9300 0.9300 275,915
Jun 29, 2023 0.7800 0.9700 0.7000 0.9400 0.9400 349,817
Jun 28, 2023 0.7980 0.7980 0.7500 0.7800 0.7800 51,075
Jun 27, 2023 0.9740 0.9740 0.7000 0.7980 0.7980 170,480
Jun 26, 2023 0.9000 0.9000 0.7000 0.7000 0.7000 246,019
Jun 23, 2023 0.9940 0.9940 0.8020 0.8400 0.8400 22,278
Jun 22, 2023 0.9380 0.9380 0.8500 0.8580 0.8580 40,390
Jun 21, 2023 0.9380 0.9400 0.8340 0.9380 0.9380 386,297
Jun 20, 2023 0.9000 0.9180 0.8400 0.9180 0.9180 58,287
Jun 19, 2023 1.1000 1.1000 0.9000 0.9000 0.9000 121,488
Jun 16, 2023 0.9000 1.0950 0.8720 0.9180 0.9180 98,041
Jun 15, 2023 0.8700 0.9980 0.8420 0.9000 0.9000 76,263
Jun 14, 2023 0.8980 0.8980 0.8040 0.8700 0.8700 213,212
Jun 13, 2023 0.9000 0.9000 0.8500 0.8980 0.8980 22,865
Jun 12, 2023 0.9900 1.0450 0.6020 0.9000 0.9000 196,888
Jun 9, 2023 1.0000 1.0000 0.9500 0.9680 0.9680 5,413
Jun 8, 2023 0.9800 1.0000 0.9300 0.9300 0.9300 18,150
Jun 7, 2023 1.0000 1.0000 0.8940 0.9780 0.9780 71,710
Jun 6, 2023 0.9960 0.9960 0.9200 0.9200 0.9200 8,635
Jun 5, 2023 1.0000 1.0000 0.9200 0.9680 0.9680 107,286
Jun 2, 2023 0.9980 0.9980 0.9400 0.9400 0.9400 72,521
Jun 1, 2023 1.0000 1.0000 0.8500 1.0000 1.0000 284,575
May 31, 2023 1.1000 1.2450 0.9000 0.9500 0.9500 564,401
May 30, 2023 1.0700 1.0700 0.9600 0.9600 0.9600 221,874
May 26, 2023 1.1950 1.1950 0.9400 0.9700 0.9700 938,206
May 25, 2023 1.1200 1.3450 1.1000 1.1950 1.1950 51,266
May 24, 2023 1.3400 1.3500 1.1500 1.1500 1.1500 52,140
May 23, 2023 1.2300 1.3550 1.1600 1.2000 1.2000 625,080
May 22, 2023 1.6500 1.6500 1.1000 1.2000 1.2000 1,436,306
May 19, 2023 1.6000 1.6000 1.4700 1.5200 1.5200 18,313
May 16, 2023 1.5000 1.6000 1.4850 1.6000 1.6000 76,036
May 15, 2023 1.6650 1.6650 1.4600 1.5750 1.5750 15,521
May 12, 2023 1.4500 1.5400 1.4500 1.5400 1.5400 6,556
May 11, 2023 1.5000 1.5950 1.5000 1.5900 1.5900 13,720
May 10, 2023 1.4050 1.5700 1.4050 1.5700 1.5700 30,016
May 9, 2023 1.5950 1.5950 1.4700 1.5750 1.5750 15,010
May 8, 2023 1.5600 1.5950 1.5600 1.5950 1.5950 450
May 5, 2023 1.5950 1.5950 1.3500 1.5600 1.5600 24,082
May 4, 2023 1.5050 1.6300 1.5000 1.5050 1.5050 77,630
May 3, 2023 1.6200 1.6200 1.5000 1.5000 1.5000 33,518
May 2, 2023 1.7000 1.7000 1.5000 1.5000 1.5000 26,606
Apr 28, 2023 1.6950 1.6950 1.5500 1.5600 1.5600 42,013
Apr 27, 2023 1.6400 1.6800 1.6000 1.6650 1.6650 121,457
Apr 26, 2023 1.6500 1.6800 1.6500 1.6800 1.6800 32,265