Coop Pank AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.39	2.39	2.37	2.38	2.38	-0.42%	16,349
Oct 28, 2026	2.36	2.40	2.36	2.39	2.39	1.49%	34,629
Oct 27, 2026	2.35	2.36	2.34	2.35	2.35	-	29,591
Oct 26, 2026	2.38	2.38	2.35	2.35	2.35	-1.47%	20,470
Oct 23, 2026	2.38	2.40	2.38	2.39	2.39	0.42%	47,879
Oct 22, 2026	2.39	2.39	2.37	2.38	2.38	-0.84%	42,771
Oct 21, 2026	2.39	2.40	2.38	2.40	2.40	1.27%	94,233
Oct 20, 2026	2.36	2.39	2.36	2.37	2.37	0.64%	89,145
Oct 19, 2026	2.35	2.35	2.34	2.35	2.35	-	33,788
Oct 16, 2026	2.34	2.35	2.34	2.35	2.35	0.43%	24,357
Oct 15, 2026	2.34	2.35	2.33	2.34	2.34	-	25,031
Oct 14, 2026	2.35	2.35	2.33	2.34	2.34	-0.64%	25,698
Oct 13, 2026	2.35	2.36	2.35	2.36	2.36	-0.21%	20,559
Oct 12, 2026	2.35	2.37	2.34	2.36	2.36	0.43%	27,918
Oct 9, 2026	2.34	2.35	2.33	2.35	2.35	0.43%	39,398
Oct 8, 2026	2.34	2.35	2.33	2.34	2.34	-0.21%	44,394
Oct 7, 2026	2.33	2.35	2.33	2.35	2.35	0.64%	43,462
Oct 6, 2026	2.34	2.34	2.31	2.33	2.33	-0.43%	30,893
Oct 5, 2026	2.34	2.35	2.34	2.34	2.34	0.21%	27,375
Oct 2, 2026	2.33	2.35	2.33	2.34	2.34	0.43%	22,920
Oct 1, 2026	2.30	2.33	2.30	2.33	2.33	1.09%	31,221
Sep 30, 2026	2.29	2.30	2.29	2.30	2.30	0.44%	22,650
Sep 29, 2026	2.31	2.31	2.29	2.29	2.29	-0.87%	36,710
Sep 28, 2026	2.32	2.32	2.31	2.31	2.31	-	25,193
Sep 25, 2026	2.31	2.32	2.31	2.31	2.31	0.22%	63,816
Sep 24, 2026	2.33	2.33	2.31	2.31	2.31	-1.07%	2,889,114
Sep 23, 2026	2.32	2.33	2.30	2.33	2.33	-0.43%	55,357
Sep 22, 2026	2.35	2.36	2.33	2.34	2.34	-0.43%	38,860
Sep 21, 2026	2.37	2.37	2.35	2.35	2.35	-0.42%	32,298
Sep 18, 2026	2.36	2.36	2.35	2.36	2.36	0.21%	23,545
Sep 17, 2026	2.36	2.37	2.35	2.36	2.36	0.21%	34,824
Sep 16, 2026	2.37	2.37	2.35	2.35	2.35	-0.63%	42,358
Sep 15, 2026	2.36	2.37	2.35	2.37	2.37	-	30,835
Sep 14, 2026	2.37	2.38	2.36	2.37	2.37	-0.42%	19,593
Sep 11, 2026	2.37	2.39	2.37	2.38	2.38	0.42%	47,016
Sep 10, 2026	2.36	2.37	2.36	2.37	2.37	0.42%	31,060
Sep 9, 2026	2.36	2.36	2.35	2.36	2.36	-	28,154
Sep 8, 2026	2.34	2.36	2.34	2.36	2.36	0.86%	47,874
Sep 7, 2026	2.34	2.35	2.34	2.34	2.34	-0.43%	17,778
Sep 4, 2026	2.33	2.35	2.33	2.35	2.35	0.64%	37,508
Sep 3, 2026	2.33	2.33	2.33	2.33	2.33	0.22%	22,402
Sep 2, 2026	2.34	2.35	2.33	2.33	2.33	-0.64%	68,358
Sep 1, 2026	2.33	2.34	2.33	2.34	2.34	-	11,654
Aug 31, 2026	2.33	2.34	2.33	2.34	2.34	0.43%	26,007
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