Coop Pank AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.33	2.34	2.33	2.33	2.33	0.22%	6,135
Aug 27, 2026	2.34	2.34	2.33	2.33	2.33	-0.43%	15,193
Aug 26, 2026	2.34	2.34	2.33	2.34	2.34	0.21%	5,247
Aug 25, 2026	2.33	2.34	2.33	2.33	2.33	-	8,816
Aug 24, 2026	2.33	2.34	2.33	2.33	2.33	-0.21%	16,340
Aug 21, 2026	2.32	2.34	2.32	2.34	2.34	0.65%	39,874
Aug 19, 2026	2.33	2.33	2.32	2.32	2.32	-0.22%	11,459
Aug 18, 2026	2.33	2.33	2.33	2.33	2.33	-0.21%	62,942
Aug 17, 2026	2.34	2.34	2.33	2.33	2.33	-0.43%	19,644
Aug 14, 2026	2.34	2.35	2.34	2.34	2.34	-0.21%	66,026
Aug 13, 2026	2.33	2.35	2.33	2.35	2.35	0.86%	50,941
Aug 12, 2026	2.32	2.35	2.31	2.33	2.33	0.87%	146,312
Aug 11, 2026	2.30	2.31	2.30	2.31	2.31	-	45,605
Aug 10, 2026	2.30	2.31	2.29	2.31	2.31	0.22%	38,880
Aug 7, 2026	2.30	2.31	2.29	2.30	2.30	0.44%	40,302
Aug 6, 2026	2.29	2.30	2.29	2.29	2.29	-	39,330
Aug 5, 2026	2.30	2.30	2.29	2.29	2.29	-0.65%	12,858
Aug 4, 2026	2.29	2.31	2.29	2.31	2.31	0.66%	67,180
Aug 3, 2026	2.29	2.30	2.29	2.29	2.29	-0.43%	22,100
Jul 31, 2026	2.30	2.31	2.29	2.30	2.30	-0.22%	17,079
Jul 30, 2026	2.30	2.31	2.29	2.31	2.31	0.22%	21,161
Jul 29, 2026	2.29	2.30	2.28	2.30	2.30	0.66%	26,739
Jul 28, 2026	2.28	2.30	2.27	2.29	2.29	0.22%	31,291
Jul 27, 2026	2.27	2.30	2.27	2.28	2.28	0.44%	27,674
Jul 24, 2026	2.25	2.28	2.25	2.27	2.27	0.22%	55,859
Jul 23, 2026	2.31	2.31	2.25	2.27	2.27	-1.95%	55,072
Jul 22, 2026	2.30	2.33	2.30	2.31	2.31	0.43%	48,857
Jul 21, 2026	2.32	2.32	2.29	2.30	2.30	-0.43%	61,588
Jul 20, 2026	2.30	2.31	2.30	2.31	2.31	0.43%	28,623
Jul 17, 2026	2.30	2.30	2.29	2.30	2.30	-	22,091
Jul 16, 2026	2.32	2.32	2.30	2.30	2.30	-0.65%	33,083
Jul 15, 2026	2.29	2.32	2.29	2.32	2.32	0.87%	110,813
Jul 14, 2026	2.29	2.30	2.28	2.30	2.30	0.44%	20,692
Jul 13, 2026	2.31	2.31	2.28	2.29	2.29	-1.08%	41,571
Jul 10, 2026	2.29	2.31	2.28	2.31	2.31	0.65%	69,960
Jul 9, 2026	2.28	2.30	2.28	2.30	2.30	0.22%	7,431
Jul 8, 2026	2.30	2.30	2.28	2.29	2.29	-0.43%	18,986
Jul 7, 2026	2.30	2.31	2.29	2.30	2.30	0.22%	23,647
Jul 6, 2026	2.29	2.30	2.28	2.30	2.30	0.22%	39,006
Jul 3, 2026	2.28	2.29	2.27	2.29	2.29	0.44%	26,728
Jul 2, 2026	2.28	2.29	2.27	2.28	2.28	-0.22%	55,398
Jul 1, 2026	2.29	2.29	2.27	2.29	2.29	0.44%	11,472
Jun 30, 2026	2.27	2.29	2.27	2.28	2.28	0.22%	32,863
Jun 29, 2026	2.26	2.28	2.25	2.27	2.27	0.44%	25,656
Jun 26, 2026	2.26	2.27	2.26	2.26	2.26	-0.44%	50,621
Jun 25, 2026	2.26	2.27	2.25	2.27	2.27	-0.44%	89,812
Jun 22, 2026	2.27	2.28	2.25	2.28	2.28	0.66%	30,983
Jun 19, 2026	2.25	2.28	2.25	2.27	2.27	0.44%	18,880
Jun 18, 2026	2.27	2.27	2.25	2.26	2.26	-0.44%	21,372
Jun 17, 2026	2.28	2.29	2.25	2.27	2.27	-1.09%	30,196