Voim ASA VOIM
OSL · Norway · Industrial Services
NOK 0.2900+0.00 (+0.35%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 0.29 | +0.35% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 75.24K |
| 2026-09-30 | NOK 0.29 | -3.67% | NOK 0.30 | NOK 0.30 | NOK 0.28 | 349.53K |
| 2026-09-29 | NOK 0.30 | -3.23% | NOK 0.32 | NOK 0.32 | NOK 0.29 | 67.41K |
| 2026-09-28 | NOK 0.31 | -4.32% | NOK 0.31 | NOK 0.32 | NOK 0.30 | 134.88K |
| 2026-09-25 | NOK 0.32 | +6.23% | NOK 0.31 | NOK 0.32 | NOK 0.30 | 152.72K |
| 2026-09-24 | NOK 0.31 | -2.24% | NOK 0.33 | NOK 0.33 | NOK 0.31 | 280.42K |
| 2026-09-23 | NOK 0.31 | +2.30% | NOK 0.31 | NOK 0.33 | NOK 0.30 | 433.83K |
| 2026-09-22 | NOK 0.31 | -7.01% | NOK 0.32 | NOK 0.32 | NOK 0.31 | 1.16M |
| 2026-09-21 | NOK 0.33 | -4.65% | NOK 0.32 | NOK 0.34 | NOK 0.31 | 971.35K |
| 2026-09-18 | NOK 0.34 | -4.18% | NOK 0.39 | NOK 0.39 | NOK 0.34 | 667.70K |
| 2026-09-17 | NOK 0.36 | +5.59% | NOK 0.34 | NOK 0.36 | NOK 0.34 | 912.90K |
| 2026-09-16 | NOK 0.34 | -3.68% | NOK 0.33 | NOK 0.36 | NOK 0.33 | 477.25K |
| 2026-09-15 | NOK 0.35 | +3.22% | NOK 0.36 | NOK 0.41 | NOK 0.32 | 912.78K |
| 2026-09-14 | NOK 0.34 | -5.52% | NOK 0.35 | NOK 0.38 | NOK 0.33 | 724.71K |
| 2026-09-11 | NOK 0.36 | -2.16% | NOK 0.32 | NOK 0.38 | NOK 0.32 | 850.19K |
| 2026-09-10 | NOK 0.37 | +3.06% | NOK 0.37 | NOK 0.38 | NOK 0.30 | 737.65K |
| 2026-09-09 | NOK 0.36 | -6.75% | NOK 0.40 | NOK 0.40 | NOK 0.34 | 835.28K |
| 2026-09-08 | NOK 0.38 | +22.22% | NOK 0.34 | NOK 0.40 | NOK 0.34 | 4.64M |
| 2026-09-07 | NOK 0.31 | -1.87% | NOK 0.32 | NOK 0.34 | NOK 0.31 | 676.09K |
| 2026-09-04 | NOK 0.32 | -10.08% | NOK 0.36 | NOK 0.36 | NOK 0.32 | 1.35M |
| 2026-09-03 | NOK 0.36 | -9.62% | NOK 0.36 | NOK 0.49 | NOK 0.35 | 7.91M |
| 2026-09-02 | NOK 0.40 | +30.36% | NOK 0.29 | NOK 0.42 | NOK 0.28 | 10.71M |
| 2026-09-01 | NOK 0.30 | -3.50% | NOK 0.31 | NOK 0.31 | NOK 0.26 | 1.87M |
| 2026-08-31 | NOK 0.31 | -8.99% | NOK 0.30 | NOK 0.34 | NOK 0.29 | 2.77M |
| 2026-08-28 | NOK 0.34 | -31.55% | NOK 0.39 | NOK 0.45 | NOK 0.22 | 21.86M |
| 2026-08-27 | NOK 0.50 | -1.95% | NOK 0.51 | NOK 0.56 | NOK 0.50 | 302.63K |
| 2026-08-26 | NOK 0.51 | -8.21% | NOK 0.60 | NOK 0.60 | NOK 0.51 | 1.40M |
| 2026-08-25 | NOK 0.56 | -1.75% | NOK 0.57 | NOK 0.57 | NOK 0.52 | 1.22M |
| 2026-08-24 | NOK 0.57 | +1.06% | NOK 0.53 | NOK 0.57 | NOK 0.52 | 914.98K |
| 2026-08-21 | NOK 0.56 | +1.44% | NOK 0.60 | NOK 0.60 | NOK 0.52 | 665.28K |
| 2026-08-20 | NOK 0.56 | -2.46% | NOK 0.62 | NOK 0.62 | NOK 0.51 | 789.01K |
| 2026-08-19 | NOK 0.57 | -8.95% | NOK 0.67 | NOK 0.67 | NOK 0.54 | 1.69M |
| 2026-08-18 | NOK 0.63 | -9.01% | NOK 0.68 | NOK 0.68 | NOK 0.61 | 1.20M |
| 2026-08-17 | NOK 0.69 | +0.29% | NOK 0.72 | NOK 0.77 | NOK 0.61 | 2.94M |
| 2026-08-14 | NOK 0.69 | +2.39% | NOK 0.72 | NOK 0.82 | NOK 0.62 | 6.55M |
| 2026-08-13 | NOK 0.67 | +12.04% | NOK 0.58 | NOK 0.86 | NOK 0.53 | 26.30M |
| 2026-08-12 | NOK 0.60 | +57.37% | NOK 0.37 | NOK 0.65 | NOK 0.37 | 11.12M |
| 2026-08-11 | NOK 0.38 | -2.31% | NOK 0.39 | NOK 0.41 | NOK 0.37 | 1.38M |
| 2026-08-10 | NOK 0.39 | -4.66% | NOK 0.44 | NOK 0.44 | NOK 0.37 | 1.81M |
| 2026-08-07 | NOK 0.41 | -5.99% | NOK 0.44 | NOK 0.44 | NOK 0.39 | 1.75M |
| 2026-08-06 | NOK 0.43 | -0.23% | NOK 0.41 | NOK 0.44 | NOK 0.40 | 1.34M |
| 2026-08-05 | NOK 0.44 | -5.23% | NOK 0.45 | NOK 0.47 | NOK 0.40 | 1.44M |
| 2026-08-04 | NOK 0.46 | -8.20% | NOK 0.50 | NOK 0.58 | NOK 0.40 | 2.68M |
| 2026-08-03 | NOK 0.50 | -20.89% | NOK 0.62 | NOK 0.80 | NOK 0.45 | 8.54M |
| 2026-07-31 | NOK 0.63 | -13.42% | NOK 0.73 | NOK 0.92 | NOK 0.63 | 17.40M |
| 2026-07-30 | NOK 0.73 | +49.28% | NOK 0.48 | NOK 0.77 | NOK 0.40 | 28.18M |
| 2026-07-29 | NOK 0.49 | +69.20% | NOK 0.29 | NOK 0.49 | NOK 0.29 | 8.27M |
| 2026-07-28 | NOK 0.29 | +12.89% | NOK 0.26 | NOK 0.32 | NOK 0.25 | 3.74M |
| 2026-07-27 | NOK 0.26 | +5.79% | NOK 0.22 | NOK 0.30 | NOK 0.22 | 2.64M |
| 2026-07-24 | NOK 0.24 | -3.20% | NOK 0.27 | NOK 0.33 | NOK 0.24 | 5.73M |
| 2026-07-23 | NOK 0.25 | +30.89% | NOK 0.21 | NOK 0.30 | NOK 0.21 | 3.28M |
| 2026-07-22 | NOK 0.19 | +6.11% | NOK 0.19 | NOK 0.21 | NOK 0.18 | 296.74K |
| 2026-07-21 | NOK 0.18 | -10.89% | NOK 0.20 | NOK 0.20 | NOK 0.18 | 962.35K |
| 2026-07-20 | NOK 0.20 | -9.82% | NOK 0.20 | NOK 0.22 | NOK 0.20 | 35.49K |
| 2026-07-17 | NOK 0.22 | -5.49% | NOK 0.24 | NOK 0.24 | NOK 0.20 | 338.38K |
| 2026-07-16 | NOK 0.24 | +18.50% | NOK 0.20 | NOK 0.25 | NOK 0.20 | 739.93K |
| 2026-07-15 | NOK 0.20 | -1.48% | NOK 0.20 | NOK 0.20 | NOK 0.20 | 71.99K |
| 2026-07-14 | NOK 0.20 | -3.33% | NOK 0.21 | NOK 0.21 | NOK 0.20 | 194.30K |
| 2026-07-13 | NOK 0.21 | -4.55% | NOK 0.22 | NOK 0.22 | NOK 0.20 | 51.32K |
| 2026-07-10 | NOK 0.22 | +7.32% | NOK 0.20 | NOK 0.22 | NOK 0.20 | 56.92K |
| 2026-07-09 | NOK 0.20 | +1.99% | NOK 0.22 | NOK 0.22 | NOK 0.20 | 131.01K |
| 2026-07-08 | NOK 0.20 | +5.79% | NOK 0.22 | NOK 0.22 | NOK 0.20 | 164.98K |
| 2026-07-07 | NOK 0.19 | 0.00% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 0 |
| 2026-07-06 | NOK 0.19 | 0.00% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 0 |
| 2026-07-03 | NOK 0.19 | 0.00% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 0 |
| 2026-07-02 | NOK 0.19 | 0.00% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 0 |
| 2026-07-01 | NOK 0.19 | 0.00% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 0 |
| 2026-06-30 | NOK 0.19 | +3.83% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 26.79K |
| 2026-06-29 | NOK 0.18 | -5.67% | NOK 0.19 | NOK 0.19 | NOK 0.18 | 139.78K |
| 2026-06-26 | NOK 0.19 | +6.89% | NOK 0.18 | NOK 0.19 | NOK 0.18 | 142.07K |
| 2026-06-25 | NOK 0.18 | -2.94% | NOK 0.18 | NOK 0.19 | NOK 0.18 | 63.50K |
| 2026-06-24 | NOK 0.19 | -0.53% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 244.63K |
| 2026-06-23 | NOK 0.19 | +1.62% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 200.67K |
| 2026-06-22 | NOK 0.19 | +1.37% | NOK 0.18 | NOK 0.19 | NOK 0.18 | 95.24K |
| 2026-06-19 | NOK 0.18 | -2.14% | NOK 0.18 | NOK 0.19 | NOK 0.18 | 32.67K |
| 2026-06-18 | NOK 0.19 | +0.27% | NOK 0.17 | NOK 0.19 | NOK 0.17 | 218.55K |
| 2026-06-17 | NOK 0.19 | -5.82% | NOK 0.20 | NOK 0.20 | NOK 0.18 | 82.80K |
| 2026-06-16 | NOK 0.20 | +7.63% | NOK 0.18 | NOK 0.20 | NOK 0.18 | 693.14K |
| 2026-06-15 | NOK 0.18 | 0.00% | NOK 0.18 | NOK 0.19 | NOK 0.18 | 103.68K |
| 2026-06-12 | NOK 0.18 | -4.68% | NOK 0.19 | NOK 0.19 | NOK 0.18 | 440.75K |
| 2026-06-11 | NOK 0.19 | +0.52% | NOK 0.18 | NOK 0.19 | NOK 0.18 | 194.91K |
| 2026-06-10 | NOK 0.19 | +0.79% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 72.06K |
| 2026-06-09 | NOK 0.19 | -4.52% | NOK 0.20 | NOK 0.20 | NOK 0.18 | 271.50K |
| 2026-06-08 | NOK 0.20 | 0.00% | NOK 0.20 | NOK 0.20 | NOK 0.19 | 144.57K |
| 2026-06-05 | NOK 0.20 | +3.65% | NOK 0.19 | NOK 0.20 | NOK 0.18 | 199.43K |
| 2026-06-04 | NOK 0.19 | +2.67% | NOK 0.19 | NOK 0.20 | NOK 0.19 | 130.97K |
| 2026-06-03 | NOK 0.19 | +2.19% | NOK 0.19 | NOK 0.19 | NOK 0.19 | 327.90K |
| 2026-06-02 | NOK 0.18 | -1.08% | NOK 0.18 | NOK 0.18 | NOK 0.18 | 456.07K |
| 2026-06-01 | NOK 0.19 | +8.19% | NOK 0.17 | NOK 0.19 | NOK 0.17 | 699.23K |
| 2026-05-29 | NOK 0.17 | -5.00% | NOK 0.17 | NOK 0.18 | NOK 0.17 | 95.97K |