Oslo - Delayed Quote NOK

Vow ASA (VOW.OL)

6.21 +0.03 (+0.49%)
As of 2:10 PM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.17 6.17 6.17 6.21 6.21 13,346
Apr 24, 2024 6.44 6.44 6.12 6.18 6.18 49,692
Apr 23, 2024 6.37 6.41 6.08 6.24 6.24 36,951
Apr 22, 2024 6.49 6.49 6.12 6.12 6.12 56,024
Apr 19, 2024 6.30 6.63 6.30 6.44 6.44 42,470
Apr 18, 2024 6.40 6.47 6.33 6.36 6.36 22,307
Apr 17, 2024 6.43 6.74 6.40 6.40 6.40 37,727
Apr 16, 2024 6.80 6.80 6.37 6.43 6.43 96,079
Apr 15, 2024 7.19 7.19 6.50 6.58 6.58 69,681
Apr 12, 2024 6.70 6.96 6.69 6.87 6.87 99,191
Apr 11, 2024 6.70 6.90 6.52 6.70 6.70 124,977
Apr 10, 2024 6.50 6.70 6.50 6.51 6.51 44,363
Apr 9, 2024 6.72 6.80 6.35 6.69 6.69 184,920
Apr 8, 2024 7.06 7.10 6.42 6.72 6.72 264,532
Apr 5, 2024 7.10 7.80 7.03 7.06 7.06 520,735
Apr 4, 2024 6.53 7.53 6.37 6.78 6.78 328,847
Apr 3, 2024 5.35 6.69 5.35 6.38 6.38 432,664
Apr 2, 2024 5.20 5.74 5.20 5.45 5.45 217,037
Mar 27, 2024 5.03 5.50 5.03 5.49 5.49 215,115
Mar 26, 2024 5.40 5.41 4.80 5.03 5.03 532,861
Mar 25, 2024 5.70 5.70 5.14 5.21 5.21 427,157
Mar 22, 2024 5.58 5.81 5.50 5.63 5.63 326,564
Mar 21, 2024 6.20 6.20 5.40 5.54 5.54 597,045
Mar 20, 2024 6.70 6.70 6.26 6.50 6.50 160,211
Mar 19, 2024 6.59 6.85 6.56 6.85 6.85 55,964
Mar 18, 2024 6.80 6.80 6.58 6.59 6.59 75,514
Mar 15, 2024 6.99 6.99 6.55 6.62 6.62 121,828
Mar 14, 2024 7.20 7.26 6.51 7.00 7.00 244,759
Mar 13, 2024 7.40 7.40 6.80 7.01 7.01 339,152
Mar 12, 2024 7.00 7.39 7.00 7.39 7.39 20,392
Mar 11, 2024 7.18 7.18 6.93 7.00 7.00 37,311
Mar 8, 2024 7.00 7.17 6.91 6.99 6.99 98,081
Mar 7, 2024 7.50 7.50 6.92 6.95 6.95 130,020
Mar 6, 2024 6.72 7.80 6.72 7.51 7.51 349,366
Mar 5, 2024 6.85 7.05 6.70 6.76 6.76 139,220
Mar 4, 2024 6.50 7.10 6.50 7.10 7.10 233,462
Mar 1, 2024 7.25 7.30 6.35 7.20 7.20 956,066
Feb 29, 2024 7.89 8.09 7.14 7.20 7.20 1,184,646
Feb 28, 2024 9.38 9.79 9.20 9.40 9.40 86,257
Feb 27, 2024 9.27 9.90 9.27 9.50 9.50 104,433
Feb 26, 2024 9.96 10.00 8.99 9.75 9.75 166,662
Feb 23, 2024 9.61 9.95 9.55 9.75 9.75 28,588
Feb 22, 2024 9.71 9.99 9.65 9.75 9.75 37,363
Feb 21, 2024 9.70 9.94 9.70 9.71 9.71 36,166
Feb 20, 2024 9.70 9.99 9.70 9.90 9.90 25,278
Feb 19, 2024 9.68 10.00 9.68 9.86 9.86 29,785
Feb 16, 2024 9.80 10.10 9.69 10.00 10.00 154,973
Feb 15, 2024 9.92 9.99 9.75 9.75 9.75 61,005
Feb 14, 2024 10.30 10.30 9.88 9.92 9.92 27,917
Feb 13, 2024 10.34 10.34 9.88 9.88 9.88 82,748
Feb 12, 2024 10.00 10.38 9.91 10.30 10.30 130,508
Feb 9, 2024 10.00 10.48 9.80 9.90 9.90 75,410
Feb 8, 2024 10.02 10.52 9.96 10.00 10.00 357,730
Feb 7, 2024 9.91 10.32 9.84 10.00 10.00 151,062
Feb 6, 2024 10.54 10.54 9.76 10.08 10.08 335,519
Feb 5, 2024 10.00 10.56 10.00 10.34 10.34 30,067
Feb 2, 2024 10.60 10.60 10.18 10.26 10.26 40,234
Feb 1, 2024 10.50 10.62 10.42 10.50 10.50 18,381
Jan 31, 2024 10.34 10.60 10.34 10.34 10.34 105,094
Jan 30, 2024 10.36 10.44 10.34 10.34 10.34 61,670
Jan 29, 2024 10.56 10.56 10.34 10.44 10.44 57,850
Jan 26, 2024 10.78 11.00 10.34 10.36 10.36 130,412
Jan 25, 2024 10.50 11.00 10.38 11.00 11.00 44,383
Jan 24, 2024 11.26 11.26 10.72 10.72 10.72 18,243
Jan 23, 2024 11.20 11.20 11.00 11.02 11.02 57,653
Jan 22, 2024 11.26 11.26 10.88 11.02 11.02 55,996
Jan 19, 2024 11.02 11.08 10.42 11.08 11.08 103,146
Jan 18, 2024 10.44 10.66 10.28 10.40 10.40 123,768
Jan 17, 2024 11.10 11.10 10.60 10.66 10.66 116,330
Jan 16, 2024 11.12 11.34 11.00 11.12 11.12 60,196
Jan 15, 2024 11.38 11.40 11.12 11.40 11.40 59,600
Jan 12, 2024 11.98 11.98 11.40 11.72 11.72 62,817
Jan 11, 2024 11.50 11.84 11.50 11.64 11.64 25,309
Jan 10, 2024 11.60 11.80 11.54 11.80 11.80 41,521
Jan 9, 2024 11.36 11.92 11.36 11.54 11.54 27,804
Jan 8, 2024 11.86 12.18 11.44 11.60 11.60 79,317
Jan 5, 2024 11.70 11.90 11.64 11.86 11.86 32,408
Jan 4, 2024 12.18 12.18 11.34 11.84 11.84 70,496
Jan 3, 2024 11.50 11.64 11.10 11.30 11.30 58,815
Jan 2, 2024 11.50 12.00 11.20 11.58 11.58 165,929
Dec 29, 2023 11.60 11.64 11.18 11.64 11.64 140,137
Dec 28, 2023 11.30 11.60 10.98 11.20 11.20 118,265
Dec 27, 2023 11.46 11.98 11.26 11.36 11.36 54,165
Dec 22, 2023 11.30 11.78 11.22 11.40 11.40 43,756
Dec 21, 2023 11.78 11.98 11.24 11.40 11.40 134,545
Dec 20, 2023 11.98 11.98 11.68 11.78 11.78 35,703
Dec 19, 2023 11.00 11.88 11.00 11.56 11.56 170,364
Dec 18, 2023 11.50 11.80 10.94 11.20 11.20 157,655
Dec 15, 2023 11.90 11.90 11.48 11.50 11.50 39,709
Dec 14, 2023 12.00 12.16 11.36 11.40 11.40 77,087
Dec 13, 2023 12.00 12.00 11.18 11.28 11.28 56,101
Dec 12, 2023 11.90 12.04 11.50 11.50 11.50 89,802
Dec 11, 2023 12.50 12.92 11.96 11.96 11.96 84,211
Dec 8, 2023 12.60 12.60 12.14 12.24 12.24 69,978
Dec 7, 2023 12.50 12.96 12.34 12.34 12.34 18,612
Dec 6, 2023 12.80 13.28 12.50 12.80 12.80 37,085
Dec 5, 2023 13.00 13.00 12.74 12.88 12.88 6,196
Dec 4, 2023 12.50 13.24 12.50 13.00 13.00 39,943
Dec 1, 2023 12.88 13.48 12.66 12.96 12.96 101,465
Nov 30, 2023 12.10 12.98 12.10 12.80 12.80 47,381
Nov 29, 2023 12.02 12.66 12.02 12.30 12.30 103,934
Nov 28, 2023 13.50 13.70 12.66 12.66 12.66 149,204
Nov 27, 2023 13.80 13.80 13.20 13.40 13.40 115,155
Nov 24, 2023 13.98 13.98 13.20 13.76 13.76 188,552
Nov 23, 2023 13.56 13.88 13.52 13.82 13.82 80,025
Nov 22, 2023 13.20 13.48 12.98 13.46 13.46 130,558
Nov 21, 2023 13.00 13.00 12.68 12.90 12.90 98,327
Nov 20, 2023 12.46 12.98 12.46 12.88 12.88 94,596
Nov 17, 2023 12.34 12.88 12.34 12.64 12.64 148,898
Nov 16, 2023 12.20 12.30 12.00 12.30 12.30 108,072
Nov 15, 2023 11.38 11.90 11.16 11.86 11.86 157,327
Nov 14, 2023 10.98 11.14 10.86 11.14 11.14 64,533
Nov 13, 2023 10.64 10.98 10.64 10.90 10.90 112,697
Nov 10, 2023 10.78 10.78 10.58 10.64 10.64 97,746
Nov 9, 2023 10.58 10.78 10.58 10.64 10.64 31,589
Nov 8, 2023 10.52 10.68 10.52 10.60 10.60 65,077
Nov 7, 2023 10.52 10.58 10.36 10.46 10.46 141,161
Nov 6, 2023 10.36 10.58 10.20 10.42 10.42 98,677
Nov 3, 2023 10.60 10.60 10.40 10.40 10.40 91,039
Nov 2, 2023 10.30 10.44 10.18 10.42 10.42 130,013
Nov 1, 2023 10.00 10.06 9.63 10.00 10.00 222,248
Oct 31, 2023 9.40 9.82 9.15 9.52 9.52 338,402
Oct 30, 2023 10.90 10.90 9.52 9.63 9.63 1,358,851
Oct 27, 2023 11.80 12.06 11.40 11.94 11.94 259,822
Oct 26, 2023 12.58 12.74 11.94 12.00 12.00 320,722
Oct 25, 2023 12.86 12.86 12.30 12.52 12.52 154,179
Oct 24, 2023 12.50 12.88 12.50 12.86 12.86 65,993
Oct 23, 2023 13.02 13.18 12.30 12.58 12.58 177,084
Oct 20, 2023 13.84 14.08 13.30 13.30 13.30 120,732
Oct 19, 2023 13.80 14.00 13.80 13.84 13.84 28,463
Oct 18, 2023 14.18 14.20 13.88 14.10 14.10 39,170
Oct 17, 2023 14.18 14.28 13.84 14.24 14.24 39,620
Oct 16, 2023 14.00 14.38 13.82 13.96 13.96 41,039
Oct 13, 2023 14.12 14.48 13.96 14.22 14.22 46,486
Oct 12, 2023 14.04 14.48 13.94 14.44 14.44 117,174
Oct 11, 2023 13.60 14.04 13.60 13.96 13.96 54,263
Oct 10, 2023 13.80 14.00 13.60 13.78 13.78 35,851
Oct 9, 2023 14.04 14.06 13.54 13.80 13.80 79,970
Oct 6, 2023 14.04 14.04 13.60 13.72 13.72 42,236
Oct 5, 2023 13.60 14.02 13.60 13.78 13.78 19,799
Oct 4, 2023 13.80 13.82 13.64 13.78 13.78 63,869
Oct 3, 2023 14.10 14.48 13.82 13.98 13.98 39,881
Oct 2, 2023 14.30 14.72 14.18 14.24 14.24 214,352
Sep 29, 2023 13.90 14.28 13.74 14.02 14.02 157,843
Sep 28, 2023 13.68 13.98 13.30 13.30 13.30 75,536
Sep 27, 2023 13.38 13.98 13.38 13.98 13.98 36,301
Sep 26, 2023 13.30 13.94 13.30 13.80 13.80 67,855
Sep 25, 2023 14.00 14.78 13.88 13.96 13.96 56,490
Sep 22, 2023 14.70 14.70 14.08 14.24 14.24 48,181
Sep 21, 2023 14.88 14.88 14.02 14.60 14.60 112,825
Sep 20, 2023 14.50 14.86 14.26 14.60 14.60 152,737
Sep 19, 2023 14.02 14.58 14.02 14.16 14.16 40,490
Sep 18, 2023 14.20 14.54 13.98 14.10 14.10 100,232
Sep 15, 2023 13.42 14.44 13.42 13.96 13.96 61,412
Sep 14, 2023 13.34 14.04 13.22 13.96 13.96 113,089
Sep 13, 2023 13.20 13.68 12.98 13.30 13.30 82,034
Sep 12, 2023 13.74 13.74 13.02 13.22 13.22 28,088
Sep 11, 2023 13.10 13.62 13.10 13.12 13.12 49,660
Sep 8, 2023 13.30 13.30 12.92 13.08 13.08 68,773
Sep 7, 2023 13.90 13.90 13.12 13.40 13.40 24,897
Sep 6, 2023 13.00 13.98 13.00 13.50 13.50 32,562
Sep 5, 2023 13.96 13.98 13.70 13.74 13.74 25,696
Sep 4, 2023 13.36 13.98 13.02 13.90 13.90 94,881
Sep 1, 2023 13.40 13.58 13.26 13.46 13.46 78,071
Aug 31, 2023 13.34 13.48 13.00 13.48 13.48 131,083
Aug 30, 2023 13.34 13.40 12.92 12.92 12.92 88,492
Aug 29, 2023 13.14 13.54 12.88 13.22 13.22 266,742
Aug 28, 2023 12.50 12.92 12.50 12.54 12.54 34,338
Aug 25, 2023 12.70 13.02 12.50 12.50 12.50 165,400
Aug 24, 2023 13.00 13.38 12.00 12.78 12.78 632,892
Aug 23, 2023 13.80 13.80 12.78 12.94 12.94 873,812
Aug 22, 2023 15.78 15.78 14.90 15.12 15.12 161,129
Aug 21, 2023 15.10 15.48 15.00 15.40 15.40 123,885
Aug 18, 2023 15.00 15.38 14.74 15.00 15.00 156,478
Aug 17, 2023 15.30 15.40 14.96 15.04 15.04 138,389
Aug 16, 2023 15.70 15.70 15.00 15.30 15.30 121,451
Aug 15, 2023 15.38 15.76 14.96 15.50 15.50 184,987
Aug 14, 2023 14.14 14.86 14.14 14.70 14.70 143,777
Aug 11, 2023 15.58 15.58 14.70 14.78 14.78 137,475
Aug 10, 2023 15.08 15.26 14.92 15.00 15.00 82,830
Aug 9, 2023 15.50 15.58 15.02 15.08 15.08 104,827
Aug 8, 2023 15.50 16.42 14.82 15.02 15.02 575,532
Aug 7, 2023 16.74 16.98 15.52 15.54 15.54 293,383
Aug 4, 2023 16.80 17.00 16.68 16.68 16.68 102,852
Aug 3, 2023 16.60 17.00 16.40 16.82 16.82 159,661
Aug 2, 2023 17.10 17.28 16.68 16.78 16.78 158,900
Aug 1, 2023 17.08 17.78 16.82 17.30 17.30 265,560
Jul 31, 2023 17.80 17.80 17.04 17.24 17.24 136,086
Jul 28, 2023 17.02 17.44 16.82 17.30 17.30 142,868
Jul 27, 2023 16.52 17.44 16.50 17.02 17.02 350,237
Jul 26, 2023 16.80 16.80 15.90 16.52 16.52 182,862
Jul 25, 2023 16.80 16.80 16.18 16.20 16.20 184,270
Jul 24, 2023 15.70 16.62 15.16 16.50 16.50 352,646
Jul 21, 2023 15.38 15.62 15.00 15.14 15.14 165,994
Jul 20, 2023 15.60 16.16 15.36 15.38 15.38 303,636
Jul 19, 2023 14.08 15.60 14.08 15.60 15.60 333,210
Jul 18, 2023 14.48 14.48 13.92 14.30 14.30 135,800
Jul 17, 2023 14.00 14.64 13.88 14.40 14.40 404,443
Jul 14, 2023 13.98 14.00 13.34 13.40 13.40 155,436
Jul 13, 2023 13.94 14.00 13.76 14.00 14.00 118,810
Jul 12, 2023 13.44 14.00 13.12 13.94 13.94 262,038
Jul 11, 2023 12.80 13.18 12.80 13.08 13.08 97,665
Jul 10, 2023 13.10 13.10 12.80 12.94 12.94 56,361
Jul 7, 2023 13.58 13.58 12.80 13.06 13.06 143,729
Jul 6, 2023 13.00 13.08 12.76 12.90 12.90 148,574
Jul 5, 2023 13.52 13.52 13.00 13.10 13.10 146,486
Jul 4, 2023 12.96 13.74 12.96 13.58 13.58 160,150
Jul 3, 2023 13.10 13.58 13.08 13.44 13.44 188,148
Jun 30, 2023 13.20 13.40 12.76 13.02 13.02 500,356
Jun 29, 2023 12.90 12.96 12.20 12.92 12.92 121,962
Jun 28, 2023 11.80 12.26 11.48 12.24 12.24 178,383
Jun 27, 2023 11.78 11.78 11.28 11.60 11.60 128,524
Jun 26, 2023 11.64 11.86 11.28 11.38 11.38 371,137
Jun 23, 2023 12.10 12.48 11.70 11.72 11.72 233,280
Jun 22, 2023 12.60 12.64 12.16 12.28 12.28 103,841
Jun 21, 2023 13.68 13.68 12.60 12.76 12.76 191,252
Jun 20, 2023 13.10 13.36 12.96 13.36 13.36 62,421
Jun 19, 2023 13.50 13.50 13.04 13.30 13.30 152,032
Jun 16, 2023 13.30 13.68 13.10 13.66 13.66 184,395
Jun 15, 2023 13.10 13.66 13.06 13.34 13.34 359,896
Jun 14, 2023 12.20 13.28 12.06 13.26 13.26 754,434
Jun 13, 2023 12.20 12.28 12.00 12.16 12.16 135,843
Jun 12, 2023 12.20 12.28 11.98 12.12 12.12 253,445
Jun 9, 2023 11.80 12.30 11.80 12.10 12.10 173,678
Jun 8, 2023 12.00 12.18 11.90 12.00 12.00 105,713
Jun 7, 2023 11.80 12.26 11.70 12.08 12.08 79,482
Jun 6, 2023 11.92 11.94 11.80 11.80 11.80 52,732
Jun 5, 2023 12.36 12.60 11.86 11.90 11.90 217,083
Jun 2, 2023 11.60 12.38 11.54 12.32 12.32 520,457
Jun 1, 2023 11.00 11.56 10.84 11.36 11.36 274,405
May 31, 2023 11.20 11.34 10.90 10.98 10.98 393,451
May 30, 2023 11.52 11.70 11.24 11.42 11.42 177,046
May 26, 2023 12.12 12.12 11.56 11.78 11.78 109,267
May 25, 2023 12.16 12.46 11.58 11.60 11.60 349,582
May 24, 2023 12.70 12.94 12.18 12.20 12.20 248,526
May 23, 2023 12.44 12.68 12.18 12.60 12.60 295,157
May 22, 2023 12.50 12.50 12.06 12.44 12.44 274,986
May 19, 2023 12.40 12.74 12.28 12.52 12.52 244,637
May 16, 2023 12.60 13.10 12.16 12.18 12.18 392,058
May 15, 2023 12.50 12.92 12.30 12.60 12.60 519,148
May 12, 2023 11.78 12.40 11.28 12.28 12.28 916,234
May 11, 2023 11.00 11.38 11.00 11.30 11.30 554,593
May 10, 2023 11.80 11.80 10.90 11.02 11.02 1,215,028
May 9, 2023 12.58 12.78 11.02 11.50 11.50 1,540,790
May 8, 2023 11.52 12.12 11.50 11.94 11.94 803,645
May 5, 2023 11.16 11.48 10.88 11.40 11.40 342,225
May 4, 2023 11.04 11.16 10.84 10.84 10.84 503,295
May 3, 2023 11.30 11.30 10.84 11.04 11.04 260,985
May 2, 2023 12.00 12.16 11.24 11.24 11.24 377,462
Apr 28, 2023 13.20 13.20 11.88 11.98 11.98 768,000
Apr 27, 2023 11.40 12.68 11.30 12.56 12.56 632,758
Apr 26, 2023 11.00 11.42 10.62 11.34 11.34 694,172
Apr 25, 2023 12.00 12.00 10.78 10.80 10.80 854,477