UK markets closed

Norsk Titanium AS (NTI.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
2.5800-0.1200 (-4.44%)
At close: 04:29PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.66002.75002.53002.58002.580068,461,321
29 Apr 20242.45002.80002.40002.70002.70006,971,121
26 Apr 20242.90002.95002.35002.38002.380014,249,453
25 Apr 20242.83003.42002.80002.82002.820028,613,067
24 Apr 20242.15002.61001.95002.26002.260019,303,036
23 Apr 20241.40002.19001.38002.13002.130029,766,924
22 Apr 20241.22501.23001.05001.10001.10002,868,713
19 Apr 20240.91001.22000.90001.20001.20004,754,305
18 Apr 20240.92800.92800.90000.92000.9200387,394
17 Apr 20240.89000.92000.86000.90000.90001,324,213
16 Apr 20240.87000.91000.86000.89000.89001,535,008
15 Apr 20240.88000.88000.84000.87000.87002,130,534
12 Apr 20240.88000.88000.82000.82200.8220367,348
11 Apr 20240.87800.87800.81600.82200.8220702,844
10 Apr 20240.90000.94800.78000.86000.86003,813,237
09 Apr 20240.85000.90000.85000.90000.90001,223,615
08 Apr 20240.89000.89000.83000.84200.8420623,399
05 Apr 20240.89200.89200.83000.86000.8600486,244
04 Apr 20240.81200.85000.76600.85000.85005,224,473
03 Apr 20240.76200.81800.76200.77600.77601,581,042
02 Apr 20240.82000.82000.78000.78200.78201,264,977
27 Mar 20240.82000.82200.76000.79200.7920839,355
26 Mar 20240.80200.81400.80000.81400.8140462,482
25 Mar 20240.81000.81000.78000.80400.80401,202,204
22 Mar 20240.80000.80800.75200.80400.80401,072,227
21 Mar 20240.78200.79800.75400.77000.7700758,350
20 Mar 20240.79000.79800.76800.79000.7900228,709
19 Mar 20240.78000.80000.78000.79000.7900126,660
18 Mar 20240.82000.82000.78000.80000.8000841,957
15 Mar 20240.83200.83200.79400.79600.79601,670,348
14 Mar 20240.81400.81400.77000.81000.8100892,226
13 Mar 20240.84000.84000.79800.80200.8020608,531
12 Mar 20240.85000.87000.80600.81600.81604,277,007
11 Mar 20240.83600.83600.75000.79800.79801,213,746
08 Mar 20240.83600.87400.82000.83800.8380857,330
07 Mar 20240.79600.86200.78200.83600.83604,171,021
06 Mar 20240.75000.79000.75000.79000.79001,899,158
05 Mar 20240.80000.80000.74200.75000.75002,626,758
04 Mar 20240.85600.86000.76000.77000.77005,114,722
01 Mar 20240.83800.85000.82200.84800.84805,376,956
29 Feb 20241.08001.13500.82000.83600.83609,805,643
28 Feb 20241.28501.33500.95001.04001.04001,858,359
27 Feb 20241.33501.34001.30001.33501.33501,676,184
26 Feb 20241.40001.40001.26501.34501.345038,549
23 Feb 20241.43001.43001.43001.43001.43002,000
22 Feb 20241.36001.43001.27501.43001.4300423,654
21 Feb 20241.40001.44001.27501.36001.3600111,004
20 Feb 20241.63501.63501.40001.45001.4500101,162
19 Feb 20241.40001.50001.40001.47501.475063,888
16 Feb 20241.39501.57001.30001.42501.425065,097
15 Feb 20241.50001.50001.31501.39501.395092,206
14 Feb 20241.30001.48001.30001.36001.3600144,419
13 Feb 20241.50001.50001.32001.32001.3200242,625
12 Feb 20241.50001.50001.30501.42001.420099,878
09 Feb 20241.60001.65001.41501.53501.5350395,694
08 Feb 20241.55001.55001.40001.43001.430030,953
07 Feb 20241.63001.63001.45001.51501.515043,824
06 Feb 20241.61001.64001.45001.52501.5250106,543
05 Feb 20241.74001.74001.54001.64501.6450109,079
02 Feb 20241.69501.69501.69501.69501.69505,642
01 Feb 20241.60001.71501.60001.69501.69505,781
31 Jan 20241.72001.72001.60001.71501.715047,122
30 Jan 20241.72501.72501.60001.71501.715091,752
29 Jan 20241.68001.88001.66001.72001.7200111,047
26 Jan 20241.80001.80001.75001.75001.750011,686
25 Jan 20241.83001.83001.75501.82501.82508,289
24 Jan 20241.80001.80001.73501.73501.735020,758
23 Jan 20241.80001.88501.73501.74001.740024,725
22 Jan 20241.73001.83001.72501.79501.7950125,672
19 Jan 20241.89001.89001.73001.73001.730065,071
18 Jan 20241.88001.88001.75001.75001.750035,956
17 Jan 20241.67001.95001.65501.65501.655071,391
16 Jan 20241.90001.90001.50501.65001.650089,517
15 Jan 20241.65501.97501.54001.97501.975099,761
12 Jan 20241.50001.64501.50001.64501.645044,196
11 Jan 20241.79501.85001.50001.64501.6450255,512
10 Jan 20241.50501.98001.50501.79501.7950421,336
09 Jan 20241.73391.97031.73391.11911.1191468,353
08 Jan 20242.20672.20671.89152.12002.1200521,596
05 Jan 20242.30132.30132.08852.26982.2698252,081
04 Jan 20242.36442.44322.27772.30132.3013223,351
03 Jan 20242.52202.52202.30132.32502.325090,852
02 Jan 20242.47472.47472.28562.28562.2856224,265
29 Dec 20232.22252.55352.20672.48262.4826692,336
28 Dec 20232.19892.24611.97032.22252.2225802,139
27 Dec 20232.02552.04911.82841.97031.970384,538
22 Dec 20232.00972.11221.57621.97031.97031,242,956
21 Dec 20232.39592.75052.02552.02552.02552,861,961
20 Dec 20230.96942.73480.96942.56142.56144,694,024
19 Dec 20231.06401.21370.94180.98520.9852678,195
18 Dec 20230.72510.77080.68570.77080.770882,494
15 Dec 20230.63050.83540.63050.71720.7172246,640
14 Dec 20230.74870.79990.70140.77240.772445,053
13 Dec 20230.76450.78810.70140.77080.770865,532
12 Dec 20230.80390.80390.72510.77080.770854,057
11 Dec 20230.79990.79990.72660.78810.788140,459
08 Dec 20230.83150.91820.74870.79990.7999292,198
07 Dec 20230.86691.02060.85910.91420.9142246,630
06 Dec 20230.94571.02460.78810.93000.9300276,477
05 Dec 20231.17821.17820.98520.98520.985246,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...