Høland og Setskog Sparebank (OSL:HSPG)
Norway · Delayed Price · Currency is NOK 168.98
0.00 (0.00%)
Aug 1, 2025, 3:54 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 150.00 | 168.98 | 150.00 | 168.98 | 168.98 | - | 85 |
| Jul 31, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Jul 30, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Jul 29, 2025 | 166.50 | 168.98 | 163.00 | 168.98 | 168.98 | 0.60% | 86 |
| Jul 28, 2025 | 161.00 | 167.98 | 161.00 | 167.98 | 167.98 | -0.60% | 12 |
| Jul 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 24, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 23, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.16% | 6 |
| Jul 22, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | - |
| Jul 21, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 0.59% | 20 |
| Jul 18, 2025 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - | - |
| Jul 17, 2025 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - | - |
| Jul 16, 2025 | 161.00 | 169.98 | 161.00 | 169.98 | 169.98 | 1.19% | 520 |
| Jul 15, 2025 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - | - |
| Jul 14, 2025 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - | - |
| Jul 11, 2025 | 164.00 | 168.98 | 164.00 | 167.98 | 167.98 | -1.18% | 30 |
| Jul 10, 2025 | 164.00 | 169.98 | 164.00 | 169.98 | 169.98 | - | 2,008 |
| Jul 9, 2025 | 162.00 | 169.98 | 162.00 | 169.98 | 169.98 | 0.60% | 1,120 |
| Jul 8, 2025 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | - | - |
| Jul 7, 2025 | 162.02 | 168.96 | 162.02 | 168.96 | 168.96 | -0.01% | 465 |
| Jul 4, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Jul 3, 2025 | 162.00 | 169.98 | 162.00 | 168.98 | 168.98 | -0.01% | 31 |
| Jul 2, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 1, 2025 | 169.48 | 169.48 | 169.00 | 169.00 | 169.00 | -0.58% | 44 |
| Jun 30, 2025 | 162.02 | 169.98 | 162.02 | 169.98 | 169.98 | -0.01% | 69 |
| Jun 27, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jun 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,000 |
| Jun 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,000 |
| Jun 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jun 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jun 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1 |
| Jun 19, 2025 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | -1.16% | 193 |
| Jun 18, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jun 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jun 16, 2025 | 168.00 | 172.00 | 161.00 | 172.00 | 172.00 | 3.61% | 166 |
| Jun 13, 2025 | 162.00 | 167.96 | 161.00 | 166.00 | 166.00 | -1.14% | 1,040 |
| Jun 12, 2025 | 162.02 | 167.94 | 162.02 | 167.92 | 167.92 | -2.37% | 898 |
| Jun 11, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jun 10, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jun 6, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jun 5, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jun 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.57% | 290 |
| Jun 3, 2025 | 166.70 | 171.02 | 166.00 | 171.02 | 171.02 | 1.56% | 328 |
| Jun 2, 2025 | 161.02 | 168.40 | 161.02 | 168.40 | 168.40 | -1.16% | 7 |
| May 30, 2025 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - | - |
| May 28, 2025 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | 1.45% | 18 |
| May 27, 2025 | 170.50 | 170.50 | 161.02 | 167.94 | 167.94 | -1.79% | 319 |
| May 26, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| May 23, 2025 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | -0.58% | 1,025 |
| May 22, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |