Coop Pank AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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