Coop Pank AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.25	2.28	2.25	2.27	2.27	0.89%	110,751
Apr 2, 2026	2.25	2.25	2.23	2.25	2.25	0.22%	12,094
Apr 1, 2026	2.24	2.26	2.24	2.25	2.25	0.45%	22,940
Mar 31, 2026	2.24	2.24	2.23	2.24	2.24	-0.45%	43,850
Mar 30, 2026	2.23	2.25	2.23	2.25	2.25	0.67%	15,640
Mar 27, 2026	2.23	2.25	2.23	2.23	2.23	-0.67%	16,409
Mar 26, 2026	2.23	2.25	2.23	2.25	2.25	0.90%	17,617
Mar 25, 2026	2.26	2.26	2.20	2.23	2.23	-1.11%	43,282
Mar 24, 2026	2.26	2.26	2.24	2.25	2.25	-	9,770
Mar 23, 2026	2.26	2.27	2.24	2.25	2.25	-	63,371
Mar 20, 2026	2.25	2.26	2.25	2.25	2.25	-	25,910
Mar 19, 2026	2.28	2.28	2.25	2.25	2.25	-0.88%	25,090
Mar 18, 2026	2.25	2.31	2.25	2.27	2.27	1.11%	159,274
Mar 17, 2026	2.24	2.26	2.24	2.25	2.25	-0.22%	13,511
Mar 16, 2026	2.25	2.27	2.24	2.25	2.25	-	42,379
Mar 13, 2026	2.25	2.27	2.24	2.25	2.25	0.90%	50,902
Mar 12, 2026	2.24	2.25	2.23	2.23	2.23	-0.22%	23,089
Mar 11, 2026	2.27	2.30	2.21	2.24	2.24	-0.45%	46,580
Mar 10, 2026	2.21	2.26	2.21	2.25	2.25	2.51%	38,764
Mar 9, 2026	2.21	2.22	2.18	2.19	2.19	-0.90%	65,075
Mar 6, 2026	2.20	2.23	2.20	2.21	2.21	0.68%	39,226
Mar 5, 2026	2.23	2.23	2.20	2.20	2.20	-1.57%	43,608
Mar 4, 2026	2.24	2.26	2.23	2.23	2.23	-0.22%	31,336
Mar 3, 2026	2.27	2.28	2.22	2.24	2.24	-1.32%	45,625
Mar 2, 2026	2.28	2.28	2.24	2.27	2.27	-0.66%	62,861
Feb 27, 2026	2.25	2.30	2.25	2.28	2.28	1.56%	52,681
Feb 26, 2026	2.29	2.30	2.25	2.25	2.25	-2.18%	36,285
Feb 25, 2026	2.30	2.33	2.26	2.30	2.30	-0.22%	68,332
Feb 23, 2026	2.34	2.34	2.30	2.30	2.30	-0.86%	43,739
Feb 20, 2026	2.27	2.34	2.27	2.32	2.32	2.20%	147,460
Feb 19, 2026	2.26	2.27	2.25	2.27	2.27	0.89%	47,163
Feb 18, 2026	2.25	2.25	2.24	2.25	2.25	0.22%	70,007
Feb 17, 2026	2.25	2.25	2.24	2.25	2.25	-	19,941
Feb 16, 2026	2.23	2.25	2.23	2.25	2.25	0.90%	66,080
Feb 13, 2026	2.21	2.24	2.21	2.23	2.23	0.68%	71,475
Feb 12, 2026	2.21	2.22	2.21	2.21	2.21	0.23%	34,143
Feb 11, 2026	2.21	2.23	2.20	2.21	2.21	-0.23%	51,746
Feb 10, 2026	2.16	2.21	2.15	2.21	2.21	2.31%	151,008
Feb 9, 2026	2.13	2.17	2.13	2.16	2.16	1.41%	95,578
Feb 6, 2026	2.14	2.14	2.13	2.13	2.13	-0.23%	23,128
Feb 5, 2026	2.15	2.15	2.14	2.14	2.14	-0.70%	26,709
Feb 4, 2026	2.15	2.16	2.15	2.15	2.15	-0.23%	33,196
Feb 3, 2026	2.14	2.16	2.14	2.16	2.16	0.70%	29,917
Feb 2, 2026	2.14	2.15	2.14	2.14	2.14	-0.23%	21,386
Jan 30, 2026	2.15	2.15	2.14	2.15	2.15	-	23,899
Jan 29, 2026	2.16	2.17	2.14	2.15	2.15	-0.46%	26,234
Jan 28, 2026	2.17	2.17	2.15	2.16	2.16	-0.46%	19,347
Jan 27, 2026	2.16	2.17	2.16	2.17	2.17	0.23%	14,605
Jan 26, 2026	2.15	2.17	2.15	2.16	2.16	0.47%	50,076
Jan 23, 2026	2.18	2.19	2.15	2.15	2.15	-0.69%	101,737