Volue ASA (OSL:VOLUE)
Norway · Delayed Price · Currency is NOK 41.70
0.00 (0.00%)
Inactive · Last trade price on Oct 29, 2024
Volue ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | - |
| Nov 4, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | - |
| Nov 1, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | - |
| Oct 31, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | - |
| Oct 30, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | - |
| Oct 29, 2024 | 41.60 | 41.70 | 41.60 | 41.70 | 41.70 | -0.12% | 1,024 |
| Oct 28, 2024 | 41.70 | 42.00 | 41.70 | 41.75 | 41.75 | 0.60% | 7,779 |
| Oct 25, 2024 | 41.40 | 41.55 | 41.40 | 41.50 | 41.50 | -0.95% | 8,579 |
| Oct 24, 2024 | 41.30 | 41.90 | 41.30 | 41.90 | 41.90 | 1.09% | 3,789 |
| Oct 23, 2024 | 41.40 | 41.80 | 41.40 | 41.45 | 41.45 | -0.84% | 8,683 |
| Oct 22, 2024 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 0.48% | 513 |
| Oct 21, 2024 | 41.60 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | 1,926 |
| Oct 18, 2024 | 41.55 | 41.80 | 41.55 | 41.80 | 41.80 | - | 2,872 |
| Oct 17, 2024 | 41.70 | 41.80 | 41.70 | 41.80 | 41.80 | - | 589 |
| Oct 16, 2024 | 41.90 | 41.90 | 41.80 | 41.80 | 41.80 | -0.24% | 13,471 |
| Oct 15, 2024 | 41.90 | 41.90 | 41.50 | 41.90 | 41.90 | - | 5,587 |
| Oct 14, 2024 | 42.00 | 42.00 | 41.80 | 41.90 | 41.90 | 0.36% | 29,168 |
| Oct 11, 2024 | 41.65 | 41.80 | 41.35 | 41.75 | 41.75 | - | 6,320 |
| Oct 10, 2024 | 41.60 | 41.90 | 41.40 | 41.75 | 41.75 | 0.36% | 13,915 |
| Oct 9, 2024 | 41.70 | 41.70 | 41.60 | 41.60 | 41.60 | -0.48% | 1,024 |
| Oct 8, 2024 | 41.90 | 41.90 | 41.80 | 41.80 | 41.80 | 0.24% | 2,336 |
| Oct 7, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | 1,938 |
| Oct 4, 2024 | 41.70 | 41.70 | 41.65 | 41.70 | 41.70 | - | 3,191 |
| Oct 3, 2024 | 41.45 | 41.80 | 41.45 | 41.70 | 41.70 | 0.12% | 4,963 |
| Oct 2, 2024 | 41.70 | 41.80 | 41.65 | 41.65 | 41.65 | - | 2,993 |
| Oct 1, 2024 | 41.75 | 41.80 | 41.65 | 41.65 | 41.65 | -0.36% | 28,681 |
| Sep 30, 2024 | 41.65 | 41.80 | 41.65 | 41.80 | 41.80 | 0.24% | 6,704 |
| Sep 27, 2024 | 41.65 | 41.70 | 41.65 | 41.70 | 41.70 | 0.12% | 64,765 |
| Sep 26, 2024 | 41.65 | 41.70 | 41.65 | 41.65 | 41.65 | -0.12% | 12,827 |
| Sep 25, 2024 | 41.60 | 41.70 | 41.60 | 41.70 | 41.70 | 0.24% | 2,925 |
| Sep 24, 2024 | 41.60 | 41.70 | 41.60 | 41.60 | 41.60 | - | 5,599 |
| Sep 23, 2024 | 41.60 | 41.70 | 41.60 | 41.60 | 41.60 | - | 6,215 |
| Sep 20, 2024 | 41.60 | 41.70 | 41.60 | 41.60 | 41.60 | -0.24% | 5,219 |
| Sep 19, 2024 | 41.60 | 41.80 | 41.60 | 41.70 | 41.70 | - | 7,775 |
| Sep 18, 2024 | 41.60 | 41.70 | 41.60 | 41.70 | 41.70 | -0.12% | 2,258 |
| Sep 17, 2024 | 41.70 | 42.00 | 41.65 | 41.75 | 41.75 | -0.60% | 13,101 |
| Sep 16, 2024 | 41.90 | 42.00 | 41.60 | 42.00 | 42.00 | - | 62,235 |
| Sep 13, 2024 | 41.60 | 42.20 | 41.60 | 42.00 | 42.00 | 0.96% | 87,556 |
| Sep 12, 2024 | 41.60 | 41.95 | 41.60 | 41.60 | 41.60 | - | 235,192 |
| Sep 11, 2024 | 41.60 | 41.80 | 41.60 | 41.60 | 41.60 | -0.12% | 163,805 |
| Sep 10, 2024 | 41.60 | 41.70 | 41.60 | 41.65 | 41.65 | -0.36% | 17,151 |
| Sep 9, 2024 | 41.60 | 41.85 | 41.55 | 41.80 | 41.80 | 0.36% | 9,598 |
| Sep 6, 2024 | 41.55 | 41.95 | 41.50 | 41.65 | 41.65 | 0.36% | 216,108 |
| Sep 5, 2024 | 41.70 | 41.70 | 41.50 | 41.50 | 41.50 | - | 319,402 |
| Sep 4, 2024 | 41.25 | 41.55 | 41.25 | 41.50 | 41.50 | 0.61% | 9,215 |
| Sep 3, 2024 | 41.40 | 41.45 | 41.00 | 41.25 | 41.25 | -0.36% | 186,185 |
| Sep 2, 2024 | 41.40 | 41.60 | 41.35 | 41.40 | 41.40 | - | 14,215 |
| Aug 30, 2024 | 41.40 | 41.50 | 41.35 | 41.40 | 41.40 | - | 187,764 |
| Aug 29, 2024 | 41.40 | 41.70 | 41.40 | 41.40 | 41.40 | -0.24% | 54,916 |
| Aug 28, 2024 | 41.40 | 41.70 | 41.40 | 41.50 | 41.50 | - | 41,052 |