SoftOx Solutions AS (OSL:SOFTX)
Norway · Delayed Price · Currency is NOK 0.0970
-0.0030 (-3.00%)
At close: Sep 12, 2025
SoftOx Solutions AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 9,708,155 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.46% | 5,408,829 |
| Sep 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.17% | 4,261,595 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.42% | 10,784,920 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.08 | 0.10 | 0.10 | -18.10% | 63,431,580 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 10,668,220 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.44% | 6,683,269 |
| Sep 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.57% | 16,207,000 |
| Sep 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.45% | 27,488,530 |
| Sep 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,856,654 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 8,815,462 |
| Aug 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.48% | 10,141,130 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.57% | 14,216,490 |
| Aug 26, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.75% | 13,386,250 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -3.80% | 23,913,180 |
| Aug 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.25% | 19,707,420 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 18,230,020 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.98% | 18,280,110 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.00% | 51,904,950 |
| Aug 18, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 14.94% | 68,889,790 |
| Aug 15, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 19.18% | 95,567,820 |
| Aug 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.96% | 17,527,770 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.29% | 17,114,890 |
| Aug 12, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 13,698,510 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.41% | 22,447,850 |
| Aug 8, 2025 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 20.27% | 78,537,600 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.04% | 15,819,630 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.02% | 10,546,070 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.20% | 4,777,395 |
| Aug 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.70% | 7,440,535 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.52% | 9,985,272 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.71% | 30,217,530 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 4,524,538 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 8,735,442 |
| Jul 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.40% | 17,110,250 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.46% | 3,670,545 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.14% | 8,375,540 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 3,471,293 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.37% | 3,181,585 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.45% | 15,371,180 |
| Jul 18, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 14.11% | 9,819,919 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.21% | 6,353,582 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.40% | 6,853,860 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.15% | 7,033,563 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.82% | 15,240,540 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.47% | 6,250,678 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.47% | 9,679,713 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.84% | 17,360,060 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.25% | 12,525,910 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.33% | 11,928,340 |