UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.15 (+0.19%) GOLD FUTURES
2,316.50 +5.50 (+0.24%) DOW
38,242.71 +339.42 (+0.90%) Bitcoin GBP
47,377.36 +434.65 (+0.93%)
CAD/NOK (CADNOK=X)
CCY - CCY Delayed price. Currency in NOK
Add to watchlist
As of 08:02PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.0307 | 8.0832 | 8.0241 | 8.0360 | 8.0360 | - |
| 01 May 2024 | 8.0679 | 8.0833 | 8.0415 | 8.0680 | 8.0680 | - |
| 30 Apr 2024 | 8.0362 | 8.0671 | 8.0362 | 8.0428 | 8.0428 | - |
| 29 Apr 2024 | 8.0681 | 8.0716 | 8.0431 | 8.0681 | 8.0681 | - |
| 26 Apr 2024 | 8.0248 | 8.0813 | 8.0122 | 8.0207 | 8.0207 | - |
| 25 Apr 2024 | 8.0191 | 8.0348 | 7.9885 | 8.0202 | 8.0202 | - |
| 24 Apr 2024 | 7.9807 | 8.0268 | 7.9512 | 7.9816 | 7.9816 | - |
| 23 Apr 2024 | 8.0148 | 8.0420 | 7.9924 | 8.0161 | 8.0161 | - |
| 22 Apr 2024 | 8.0162 | 8.0467 | 7.9983 | 8.0150 | 8.0150 | - |
| 19 Apr 2024 | 8.0269 | 8.0379 | 8.0017 | 8.0270 | 8.0270 | - |
| 18 Apr 2024 | 7.9912 | 8.0229 | 7.9694 | 7.9899 | 7.9899 | - |
| 17 Apr 2024 | 7.9364 | 7.9972 | 7.9285 | 7.9348 | 7.9348 | - |
| 16 Apr 2024 | 7.9224 | 7.9731 | 7.9218 | 7.9306 | 7.9306 | - |
| 15 Apr 2024 | 7.8998 | 7.9773 | 7.8919 | 7.8975 | 7.8975 | - |
| 12 Apr 2024 | 7.9066 | 7.9311 | 7.8933 | 7.9049 | 7.9049 | - |
| 11 Apr 2024 | 7.9167 | 7.9311 | 7.8830 | 7.9166 | 7.9166 | - |
| 10 Apr 2024 | 7.8625 | 7.9229 | 7.8264 | 7.8559 | 7.8559 | - |
| 09 Apr 2024 | 7.8656 | 7.8732 | 7.8431 | 7.8657 | 7.8657 | - |
| 08 Apr 2024 | 7.9031 | 7.9128 | 7.8514 | 7.9032 | 7.9032 | - |
| 05 Apr 2024 | 7.9202 | 7.9403 | 7.8770 | 7.9228 | 7.9228 | - |
| 04 Apr 2024 | 7.9174 | 7.9317 | 7.8995 | 7.9239 | 7.9239 | - |
| 03 Apr 2024 | 7.9881 | 7.9918 | 7.9245 | 7.9888 | 7.9888 | - |
| 02 Apr 2024 | 8.0763 | 8.0827 | 7.9796 | 8.0771 | 8.0771 | - |
| 01 Apr 2024 | 8.0182 | 8.0803 | 7.9991 | 8.0209 | 8.0209 | - |
| 29 Mar 2024 | 8.0055 | 8.0332 | 7.9726 | 8.0067 | 8.0067 | - |
| 28 Mar 2024 | 7.9487 | 8.0153 | 7.9403 | 7.9477 | 7.9477 | - |
| 27 Mar 2024 | 7.9176 | 7.9433 | 7.9145 | 7.9168 | 7.9168 | - |
| 26 Mar 2024 | 7.8878 | 7.9222 | 7.8735 | 7.8877 | 7.8877 | - |
| 25 Mar 2024 | 7.8980 | 7.9043 | 7.8691 | 7.8973 | 7.8973 | - |
| 22 Mar 2024 | 7.8826 | 7.9348 | 7.8784 | 7.8825 | 7.8825 | - |
| 21 Mar 2024 | 7.8316 | 7.8882 | 7.8108 | 7.8271 | 7.8271 | - |
| 20 Mar 2024 | 7.8347 | 7.8635 | 7.8325 | 7.8391 | 7.8391 | - |
| 19 Mar 2024 | 7.8600 | 7.8889 | 7.8309 | 7.8601 | 7.8601 | - |
| 18 Mar 2024 | 7.8409 | 7.8611 | 7.8087 | 7.8412 | 7.8412 | - |
| 15 Mar 2024 | 7.8052 | 7.8450 | 7.8052 | 7.8042 | 7.8042 | - |
| 14 Mar 2024 | 7.7776 | 7.8127 | 7.7695 | 7.7770 | 7.7770 | - |
| 13 Mar 2024 | 7.7873 | 7.7999 | 7.7688 | 7.7881 | 7.7881 | - |
| 12 Mar 2024 | 7.7449 | 7.8140 | 7.7335 | 7.7461 | 7.7461 | - |
| 11 Mar 2024 | 7.7275 | 7.7651 | 7.7221 | 7.7287 | 7.7287 | - |
| 08 Mar 2024 | 7.7262 | 7.7439 | 7.6866 | 7.7299 | 7.7299 | - |
| 07 Mar 2024 | 7.7548 | 7.7635 | 7.7260 | 7.7533 | 7.7533 | - |
| 06 Mar 2024 | 7.7794 | 7.7922 | 7.7511 | 7.7773 | 7.7773 | - |
| 05 Mar 2024 | 7.7847 | 7.8010 | 7.7430 | 7.7851 | 7.7851 | - |
| 04 Mar 2024 | 7.7584 | 7.7812 | 7.7443 | 7.7573 | 7.7573 | - |
| 01 Mar 2024 | 7.8245 | 7.8251 | 7.7533 | 7.8238 | 7.8238 | - |
| 29 Feb 2024 | 7.8011 | 7.8239 | 7.7822 | 7.7998 | 7.7998 | - |
| 28 Feb 2024 | 7.7797 | 7.8109 | 7.7797 | 7.7822 | 7.7822 | - |
| 27 Feb 2024 | 7.7751 | 7.8134 | 7.7634 | 7.7855 | 7.7855 | - |
| 26 Feb 2024 | 7.7962 | 7.8113 | 7.7761 | 7.7964 | 7.7964 | - |
| 23 Feb 2024 | 7.7839 | 7.8242 | 7.7817 | 7.7861 | 7.7861 | - |
| 22 Feb 2024 | 7.7616 | 7.7918 | 7.7297 | 7.7617 | 7.7617 | - |
| 21 Feb 2024 | 7.7505 | 7.7755 | 7.7408 | 7.7530 | 7.7530 | - |
| 20 Feb 2024 | 7.7693 | 7.7791 | 7.7293 | 7.7693 | 7.7693 | - |
| 19 Feb 2024 | 7.7909 | 7.8002 | 7.7774 | 7.7878 | 7.7878 | - |
| 16 Feb 2024 | 7.8104 | 7.8397 | 7.7887 | 7.8149 | 7.8149 | - |
| 15 Feb 2024 | 7.8112 | 7.8205 | 7.7949 | 7.8136 | 7.8136 | - |
| 14 Feb 2024 | 7.8639 | 7.8728 | 7.8040 | 7.8644 | 7.8644 | - |
| 13 Feb 2024 | 7.8028 | 7.8666 | 7.7791 | 7.8037 | 7.8037 | - |
| 12 Feb 2024 | 7.8305 | 7.8346 | 7.7989 | 7.8293 | 7.8293 | - |
| 09 Feb 2024 | 7.8859 | 7.8986 | 7.8360 | 7.8850 | 7.8850 | - |
| 08 Feb 2024 | 7.8571 | 7.8929 | 7.8482 | 7.8571 | 7.8571 | - |
| 07 Feb 2024 | 7.8467 | 7.8752 | 7.8297 | 7.8486 | 7.8486 | - |
| 06 Feb 2024 | 7.8933 | 7.9107 | 7.8599 | 7.8938 | 7.8938 | - |
| 05 Feb 2024 | 7.8836 | 7.9157 | 7.8229 | 7.8828 | 7.8828 | - |
| 02 Feb 2024 | 7.7927 | 7.9015 | 7.7858 | 7.7925 | 7.7925 | - |
| 01 Feb 2024 | 7.8263 | 7.8478 | 7.7743 | 7.8242 | 7.8242 | - |
| 31 Jan 2024 | 7.7879 | 7.8280 | 7.7618 | 7.7905 | 7.7905 | - |
| 30 Jan 2024 | 7.7634 | 7.8043 | 7.7597 | 7.7653 | 7.7653 | - |
| 29 Jan 2024 | 7.7483 | 7.7908 | 7.7402 | 7.7498 | 7.7498 | - |
| 26 Jan 2024 | 7.7406 | 7.7785 | 7.7283 | 7.7453 | 7.7453 | - |
| 25 Jan 2024 | 7.7398 | 7.7611 | 7.7038 | 7.7403 | 7.7403 | - |
| 24 Jan 2024 | 7.8055 | 7.8055 | 7.7435 | 7.8006 | 7.8006 | - |
| 23 Jan 2024 | 7.8004 | 7.8142 | 7.7785 | 7.8043 | 7.8043 | - |
| 22 Jan 2024 | 7.8041 | 7.8324 | 7.7939 | 7.8044 | 7.8044 | - |
| 19 Jan 2024 | 7.8032 | 7.8141 | 7.7624 | 7.8042 | 7.8042 | - |
| 18 Jan 2024 | 7.7781 | 7.8163 | 7.7647 | 7.7781 | 7.7781 | - |
| 17 Jan 2024 | 7.7548 | 7.8062 | 7.7423 | 7.7545 | 7.7545 | - |
| 16 Jan 2024 | 7.7068 | 7.7758 | 7.7012 | 7.7029 | 7.7029 | - |
| 15 Jan 2024 | 7.6732 | 7.7117 | 7.6731 | 7.6708 | 7.6708 | - |
| 12 Jan 2024 | 7.6890 | 7.7110 | 7.6659 | 7.6903 | 7.6903 | - |
| 11 Jan 2024 | 7.7332 | 7.7470 | 7.6872 | 7.7341 | 7.7341 | - |
| 10 Jan 2024 | 7.7379 | 7.7456 | 7.7065 | 7.7383 | 7.7383 | - |
| 09 Jan 2024 | 7.7626 | 7.7768 | 7.7149 | 7.7585 | 7.7585 | - |
| 08 Jan 2024 | 7.7082 | 7.7867 | 7.7036 | 7.7103 | 7.7103 | - |
| 05 Jan 2024 | 7.7026 | 7.7767 | 7.6799 | 7.7057 | 7.7057 | - |
| 04 Jan 2024 | 7.7403 | 7.7514 | 7.6992 | 7.7395 | 7.7395 | - |
| 03 Jan 2024 | 7.7687 | 7.7983 | 7.7404 | 7.7643 | 7.7643 | - |
| 02 Jan 2024 | 7.6692 | 7.7715 | 7.6577 | 7.6727 | 7.6727 | - |
| 01 Jan 2024 | 7.6771 | 7.6771 | 7.6649 | 7.6639 | 7.6639 | - |
| 29 Dec 2023 | 7.7021 | 7.7111 | 7.6475 | 7.7028 | 7.7028 | - |
| 28 Dec 2023 | 7.6478 | 7.7067 | 7.6213 | 7.6476 | 7.6476 | - |
| 27 Dec 2023 | 7.6794 | 7.7127 | 7.6169 | 7.6853 | 7.6853 | - |
| 26 Dec 2023 | 7.6645 | 7.7519 | 7.6263 | 7.6749 | 7.6749 | - |
| 25 Dec 2023 | 7.5845 | 7.7166 | 7.5845 | 7.5845 | 7.5845 | - |
| 22 Dec 2023 | 7.7308 | 7.7468 | 7.6679 | 7.7304 | 7.7304 | - |
| 21 Dec 2023 | 7.7395 | 7.7550 | 7.7061 | 7.7410 | 7.7410 | - |
| 20 Dec 2023 | 7.6960 | 7.7442 | 7.6835 | 7.6915 | 7.6915 | - |
| 19 Dec 2023 | 7.7584 | 7.7717 | 7.6904 | 7.7595 | 7.7595 | - |
| 18 Dec 2023 | 7.8242 | 7.8274 | 7.7433 | 7.8203 | 7.8203 | - |
| 15 Dec 2023 | 7.8274 | 7.8729 | 7.7901 | 7.8315 | 7.8315 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.