Coop Pank AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	2.28	2.30	2.27	2.29	2.29	0.44%	57,118
Jun 15, 2026	2.28	2.29	2.27	2.28	2.28	-	22,818
Jun 12, 2026	2.26	2.28	2.26	2.28	2.28	1.33%	40,748
Jun 11, 2026	2.24	2.26	2.24	2.25	2.25	0.45%	20,705
Jun 10, 2026	2.26	2.27	2.23	2.24	2.24	-0.67%	16,887
Jun 9, 2026	2.23	2.26	2.22	2.26	2.26	1.58%	55,132
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