Coop Pank AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.23	2.24	2.19	2.22	2.22	-1.77%	74,849
Jun 5, 2026	2.27	2.28	2.25	2.26	2.26	-0.66%	12,377
Jun 4, 2026	2.28	2.29	2.27	2.28	2.28	-	14,087
Jun 3, 2026	2.28	2.29	2.27	2.28	2.28	-0.44%	17,946
Jun 2, 2026	2.29	2.30	2.26	2.29	2.29	-1.08%	38,958
Jun 1, 2026	2.32	2.32	2.30	2.31	2.31	-0.22%	14,003
May 29, 2026	2.31	2.33	2.31	2.32	2.32	0.65%	35,514
May 28, 2026	2.30	2.32	2.29	2.30	2.30	-	44,910
May 27, 2026	2.32	2.33	2.28	2.30	2.30	-1.29%	80,538
May 26, 2026	2.33	2.35	2.33	2.33	2.33	0.43%	69,319
May 25, 2026	2.32	2.33	2.32	2.32	2.32	0.65%	31,744
May 22, 2026	2.33	2.33	2.31	2.31	2.31	-0.86%	28,703
May 21, 2026	2.32	2.34	2.32	2.33	2.33	0.65%	28,527
May 20, 2026	2.32	2.32	2.30	2.31	2.31	-	24,400
May 19, 2026	2.30	2.32	2.30	2.31	2.31	0.43%	37,567
May 18, 2026	2.32	2.33	2.30	2.30	2.30	-1.08%	26,861
May 15, 2026	2.34	2.35	2.30	2.33	2.33	-0.43%	42,800
May 13, 2026	2.33	2.35	2.33	2.34	2.34	1.08%	54,164
May 12, 2026	2.32	2.32	2.31	2.31	2.31	-	19,048
May 11, 2026	2.32	2.33	2.30	2.31	2.31	-0.43%	33,605
May 8, 2026	2.32	2.33	2.32	2.32	2.32	-	15,899
May 7, 2026	2.31	2.33	2.31	2.32	2.32	-	31,327
May 6, 2026	2.32	2.34	2.30	2.32	2.32	0.43%	59,953
May 5, 2026	2.30	2.32	2.30	2.31	2.31	0.22%	28,860
May 4, 2026	2.28	2.31	2.28	2.31	2.31	1.10%	26,687
Apr 30, 2026	2.30	2.30	2.26	2.28	2.28	-1.08%	70,217
Apr 29, 2026	2.32	2.33	2.30	2.31	2.31	-0.43%	41,854
Apr 28, 2026	2.33	2.33	2.31	2.32	2.32	0.22%	39,098
Apr 27, 2026	2.31	2.34	2.30	2.31	2.31	-0.65%	91,523
Apr 24, 2026	2.31	2.34	2.31	2.33	2.33	0.65%	22,059
Apr 23, 2026	2.32	2.34	2.30	2.31	2.31	-1.28%	144,362
Apr 22, 2026	2.37	2.37	2.34	2.34	2.34	-1.68%	101,315
Apr 21, 2026	2.37	2.39	2.36	2.38	2.38	1.06%	99,906
Apr 20, 2026	2.40	2.44	2.40	2.42	2.36	1.04%	78,072
Apr 17, 2026	2.43	2.44	2.39	2.40	2.33	-1.84%	70,711
Apr 16, 2026	2.48	2.48	2.43	2.44	2.37	-1.21%	108,108
Apr 15, 2026	2.44	2.48	2.44	2.47	2.40	1.44%	58,545
Apr 14, 2026	2.38	2.44	2.38	2.44	2.37	2.31%	157,117
Apr 13, 2026	2.39	2.39	2.37	2.38	2.32	0.63%	65,127
Apr 10, 2026	2.36	2.38	2.35	2.37	2.30	0.64%	55,380
Apr 9, 2026	2.31	2.37	2.31	2.35	2.29	2.62%	154,342
Apr 8, 2026	2.28	2.30	2.28	2.29	2.23	0.88%	41,685
Apr 7, 2026	2.25	2.28	2.25	2.27	2.21	0.89%	110,751
Apr 2, 2026	2.25	2.25	2.23	2.25	2.19	0.22%	12,094
Apr 1, 2026	2.24	2.26	2.24	2.25	2.18	0.45%	22,940
Mar 31, 2026	2.24	2.24	2.23	2.24	2.17	-0.45%	43,850
Mar 30, 2026	2.23	2.25	2.23	2.25	2.18	0.67%	15,640
Mar 27, 2026	2.23	2.25	2.23	2.23	2.17	-0.67%	16,409
Mar 26, 2026	2.23	2.25	2.23	2.25	2.18	0.90%	17,617
Mar 25, 2026	2.26	2.26	2.20	2.23	2.17	-1.11%	43,282