Coop Pank AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.65%	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
Mar 24, 2026	2.26	2.26	2.24	2.25	2.19	-	9,770
Mar 23, 2026	2.26	2.27	2.24	2.25	2.19	-	63,371
Mar 20, 2026	2.25	2.26	2.25	2.25	2.19	-	25,910
Mar 19, 2026	2.28	2.28	2.25	2.25	2.19	-0.88%	25,090
Mar 18, 2026	2.25	2.31	2.25	2.27	2.21	1.11%	159,274
Mar 17, 2026	2.24	2.26	2.24	2.25	2.18	-0.22%	13,511
Mar 16, 2026	2.25	2.27	2.24	2.25	2.19	-	42,379
Mar 13, 2026	2.25	2.27	2.24	2.25	2.19	0.90%	50,902
Mar 12, 2026	2.24	2.25	2.23	2.23	2.17	-0.22%	23,089
Mar 11, 2026	2.27	2.30	2.21	2.24	2.17	-0.45%	46,580
Mar 10, 2026	2.21	2.26	2.21	2.25	2.18	2.51%	38,764
Mar 9, 2026	2.21	2.22	2.18	2.19	2.13	-0.90%	65,075
Mar 6, 2026	2.20	2.23	2.20	2.21	2.15	0.68%	39,226
Mar 5, 2026	2.23	2.23	2.20	2.20	2.14	-1.57%	43,608
Mar 4, 2026	2.24	2.26	2.23	2.23	2.17	-0.22%	31,336
Mar 3, 2026	2.27	2.28	2.22	2.24	2.17	-1.32%	45,625
Mar 2, 2026	2.28	2.28	2.24	2.27	2.20	-0.66%	62,861
Feb 27, 2026	2.25	2.30	2.25	2.28	2.22	1.56%	52,681
Feb 26, 2026	2.29	2.30	2.25	2.25	2.18	-2.18%	36,285
Feb 25, 2026	2.30	2.33	2.26	2.30	2.23	-0.22%	68,332
Feb 23, 2026	2.34	2.34	2.30	2.30	2.24	-0.86%	43,739
Feb 20, 2026	2.27	2.34	2.27	2.32	2.26	2.20%	147,460
Feb 19, 2026	2.26	2.27	2.25	2.27	2.21	0.89%	47,163
Feb 18, 2026	2.25	2.25	2.24	2.25	2.19	0.22%	70,007
Feb 17, 2026	2.25	2.25	2.24	2.25	2.18	-	19,941
Feb 16, 2026	2.23	2.25	2.23	2.25	2.18	0.90%	66,080
Feb 13, 2026	2.21	2.24	2.21	2.23	2.17	0.68%	71,475
Feb 12, 2026	2.21	2.22	2.21	2.21	2.15	0.23%	34,143