Norsk Titanium AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	1.360	1.368	1.312	1.342	1.342	2,482,931
2025-05-19	1.358	1.422	1.322	1.340	1.340	3,380,521
2025-05-16	1.360	1.390	1.302	1.370	1.370	5,560,675
2025-05-15	1.250	1.388	1.242	1.342	1.342	7,747,117
2025-05-14	1.278	1.290	1.240	1.256	1.256	5,114,055
2025-05-13	1.170	1.248	1.160	1.238	1.238	8,373,254
2025-05-12	1.282	1.308	1.136	1.150	1.150	13,339,701
2025-05-09	1.290	1.348	1.250	1.264	1.264	7,779,668
2025-05-08	1.460	1.462	1.160	1.260	1.260	36,962,849
2025-05-07	2.080	2.080	1.882	1.940	1.940	4,239,826
2025-05-06	2.110	2.115	2.050	2.060	2.060	1,322,695
2025-05-05	2.120	2.165	2.100	2.110	2.110	1,186,320
2025-05-02	2.040	2.150	2.035	2.110	2.110	2,137,465
2025-04-30	2.090	2.095	1.994	2.040	2.040	1,589,156
2025-04-29	2.075	2.095	2.045	2.080	2.080	488,436
2025-04-28	2.090	2.100	2.030	2.085	2.085	964,369
2025-04-25	2.090	2.150	2.030	2.040	2.040	1,466,684
2025-04-24	2.125	2.195	1.972	2.060	2.060	5,799,817
2025-04-23	2.130	2.180	2.095	2.140	2.140	2,184,976
2025-04-22	2.170	2.220	2.065	2.095	2.095	1,781,865
2025-04-16	2.130	2.230	2.050	2.220	2.220	1,688,449
2025-04-15	2.100	2.195	2.100	2.150	2.150	1,318,439
2025-04-14	2.120	2.140	2.045	2.100	2.100	1,650,228
2025-04-11	2.070	2.090	1.940	2.090	2.090	2,231,851
2025-04-10	2.250	2.260	2.005	2.010	2.010	3,374,002
2025-04-09	2.090	2.140	1.978	2.045	2.045	3,884,287
2025-04-08	2.000	2.215	1.990	2.190	2.190	3,642,732
2025-04-07	1.898	2.000	1.822	1.980	1.980	7,593,368
2025-04-04	2.240	2.270	2.010	2.010	2.010	2,387,474
2025-04-03	2.140	2.250	2.090	2.240	2.240	1,541,405
2025-04-02	2.290	2.290	2.200	2.200	2.200	732,398
2025-04-01	2.390	2.390	2.250	2.270	2.270	409,132
2025-03-31	2.360	2.400	2.250	2.280	2.280	1,261,991
2025-03-28	2.360	2.490	2.360	2.380	2.380	1,652,849
2025-03-27	2.540	2.540	2.360	2.380	2.380	1,323,569
2025-03-26	2.460	2.490	2.440	2.490	2.490	387,405
2025-03-25	2.500	2.560	2.470	2.490	2.490	867,736
2025-03-24	2.550	2.560	2.480	2.530	2.530	1,277,116
2025-03-21	2.430	2.600	2.410	2.550	2.550	3,697,644
2025-03-20	2.420	2.500	2.330	2.420	2.420	1,677,088
2025-03-19	2.400	2.440	2.370	2.400	2.400	17,929,823
2025-03-18	2.210	2.450	2.210	2.390	2.390	5,301,568
2025-03-17	2.170	2.190	2.140	2.190	2.190	680,763
2025-03-14	2.120	2.140	2.080	2.120	2.120	1,441,477
2025-03-13	2.080	2.120	2.060	2.070	2.070	1,443,766
2025-03-12	2.050	2.110	2.030	2.090	2.090	834,366
2025-03-11	2.040	2.070	2.020	2.050	2.050	1,120,523
2025-03-10	2.130	2.130	2.040	2.080	2.080	1,240,626
2025-03-07	2.100	2.200	2.030	2.130	2.130	2,694,641
2025-03-06	2.150	2.160	2.060	2.090	2.090	2,538,963
2025-03-05	2.190	2.200	2.090	2.140	2.140	1,883,743
2025-03-04	2.120	2.160	2.030	2.140	2.140	2,992,247
2025-03-03	2.240	2.260	2.110	2.120	2.120	2,161,751
2025-02-28	2.260	2.300	2.180	2.250	2.250	1,777,844
2025-02-27	2.340	2.360	2.250	2.250	2.250	2,044,370
2025-02-26	2.450	2.450	2.350	2.370	2.370	1,399,259
2025-02-25	2.500	2.500	2.420	2.440	2.440	935,053
2025-02-24	2.530	2.530	2.450	2.470	2.470	900,260
2025-02-21	2.470	2.540	2.450	2.490	2.490	1,502,354
2025-02-20	2.620	2.620	2.450	2.480	2.480	1,897,048

← NewerPage 7 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.