Ventura Offshore Holding Ltd. VTURA
OSL · Norway · Industrial Services
NOK 32.10+0.40 (+1.26%)
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 32.10 | +1.26% | NOK 31.80 | NOK 32.10 | NOK 31.00 | 191.60K |
| 2026-09-30 | NOK 31.70 | 0.00% | NOK 31.70 | NOK 31.70 | NOK 31.50 | 103.04K |
| 2026-09-29 | NOK 31.70 | +2.26% | NOK 31.00 | NOK 31.70 | NOK 30.90 | 243.81K |
| 2026-09-28 | NOK 31.00 | -0.32% | NOK 30.90 | NOK 31.00 | NOK 30.70 |
| 276.51K |
| 2026-09-25 | NOK 31.10 | +0.32% | NOK 31.00 | NOK 31.70 | NOK 30.20 | 534.51K |
| 2026-09-24 | NOK 31.00 | -2.82% | NOK 32.00 | NOK 32.00 | NOK 30.30 | 590.25K |
| 2026-09-23 | NOK 31.90 | -2.45% | NOK 32.90 | NOK 33.00 | NOK 31.70 | 316.87K |
| 2026-09-22 | NOK 32.70 | -8.40% | NOK 35.40 | NOK 35.40 | NOK 32.70 | 640.75K |
| 2026-09-21 | NOK 35.70 | 0.00% | NOK 35.90 | NOK 36.10 | NOK 35.60 | 148.80K |
| 2026-09-18 | NOK 35.70 | +0.56% | NOK 36.00 | NOK 36.00 | NOK 35.60 | 268.58K |
| 2026-09-17 | NOK 35.50 | +1.43% | NOK 35.10 | NOK 36.10 | NOK 35.10 | 334.74K |
| 2026-09-16 | NOK 35.00 | +0.86% | NOK 35.20 | NOK 35.30 | NOK 34.50 | 686.15K |
| 2026-09-15 | NOK 34.70 | -4.14% | NOK 36.60 | NOK 36.60 | NOK 34.70 | 1.28M |
| 2026-09-14 | NOK 36.20 | -1.90% | NOK 36.90 | NOK 37.20 | NOK 36.10 | 1.26M |
| 2026-09-11 | NOK 36.90 | +7.89% | NOK 38.30 | NOK 38.90 | NOK 36.00 | 3.72M |
| 2026-09-10 | NOK 34.20 | +2.40% | NOK 33.10 | NOK 34.90 | NOK 33.10 | 198.48K |
| 2026-09-09 | NOK 33.40 | +3.41% | NOK 32.50 | NOK 33.40 | NOK 32.00 | 114.49K |
| 2026-09-08 | NOK 32.30 | +2.87% | NOK 31.90 | NOK 33.30 | NOK 31.90 | 185.13K |
| 2026-09-07 | NOK 31.40 | +4.67% | NOK 30.90 | NOK 31.90 | NOK 30.80 | 224.43K |
| 2026-09-04 | NOK 30.00 | 0.00% | NOK 30.50 | NOK 30.50 | NOK 29.60 | 86.18K |
| 2026-09-03 | NOK 30.00 | -0.66% | NOK 30.40 | NOK 30.60 | NOK 30.00 | 207.24K |
| 2026-09-02 | NOK 30.20 | 0.00% | NOK 30.50 | NOK 30.70 | NOK 30.00 | 141.33K |
| 2026-09-01 | NOK 30.20 | +0.67% | NOK 30.40 | NOK 30.40 | NOK 30.00 | 83.54K |
| 2026-08-31 | NOK 30.00 | +3.45% | NOK 29.80 | NOK 30.20 | NOK 29.50 | 130.24K |
| 2026-08-28 | NOK 29.00 | 0.00% | NOK 29.90 | NOK 30.70 | NOK 28.80 | 285.03K |
| 2026-08-27 | NOK 29.00 | 0.00% | NOK 29.00 | NOK 29.50 | NOK 28.80 | 93.07K |
| 2026-08-26 | NOK 29.00 | 0.00% | NOK 28.90 | NOK 29.00 | NOK 28.50 | 187.29K |
| 2026-08-25 | NOK 29.00 | 0.00% | NOK 29.00 | NOK 29.10 | NOK 28.80 | 163.04K |
| 2026-08-24 | NOK 29.00 | -1.36% | NOK 29.30 | NOK 29.40 | NOK 28.90 | 155.77K |
| 2026-08-21 | NOK 29.40 | +0.68% | NOK 29.90 | NOK 29.90 | NOK 28.90 | 96.88K |
| 2026-08-20 | NOK 29.20 | +0.69% | NOK 29.90 | NOK 29.90 | NOK 28.90 | 67.47K |
| 2026-08-19 | NOK 29.00 | -0.68% | NOK 29.20 | NOK 29.30 | NOK 28.80 | 50.09K |
| 2026-08-18 | NOK 29.20 | 0.00% | NOK 28.80 | NOK 29.70 | NOK 28.60 | 66.69K |
| 2026-08-17 | NOK 29.20 | -0.34% | NOK 29.80 | NOK 29.80 | NOK 28.80 | 121.13K |
| 2026-08-14 | NOK 29.30 | +1.38% | NOK 29.00 | NOK 29.90 | NOK 29.00 | 107.70K |
| 2026-08-13 | NOK 28.90 | +1.40% | NOK 28.90 | NOK 29.00 | NOK 28.80 | 228.94K |
| 2026-08-12 | NOK 28.50 | -1.04% | NOK 28.80 | NOK 29.40 | NOK 28.50 | 32.39K |
| 2026-08-11 | NOK 28.80 | -1.37% | NOK 29.30 | NOK 29.50 | NOK 28.70 | 49.51K |
| 2026-08-10 | NOK 29.20 | +2.10% | NOK 28.60 | NOK 29.90 | NOK 28.60 | 24.96K |
| 2026-08-07 | NOK 28.60 | -0.69% | NOK 28.80 | NOK 29.30 | NOK 28.60 | 27.42K |
| 2026-08-06 | NOK 28.80 | -1.03% | NOK 28.60 | NOK 29.40 | NOK 28.60 | 22.34K |
| 2026-08-05 | NOK 29.10 | -0.34% | NOK 30.00 | NOK 30.00 | NOK 29.10 | 56.37K |
| 2026-08-04 | NOK 29.20 | +1.39% | NOK 29.10 | NOK 29.50 | NOK 28.80 | 36.88K |
| 2026-08-03 | NOK 28.80 | -2.37% | NOK 29.20 | NOK 29.50 | NOK 28.80 | 30.78K |
| 2026-07-31 | NOK 29.50 | +1.37% | NOK 29.20 | NOK 29.90 | NOK 29.20 | 41.84K |
| 2026-07-30 | NOK 29.10 | -2.02% | NOK 29.40 | NOK 29.90 | NOK 29.10 | 27.18K |
| 2026-07-29 | NOK 29.70 | -1.00% | NOK 29.90 | NOK 30.00 | NOK 29.20 | 34.76K |
| 2026-07-28 | NOK 30.00 | +0.67% | NOK 29.70 | NOK 30.00 | NOK 29.00 | 55.50K |
| 2026-07-27 | NOK 29.80 | -1.65% | NOK 30.10 | NOK 30.30 | NOK 29.60 | 34.08K |
| 2026-07-24 | NOK 30.30 | +3.06% | NOK 28.70 | NOK 30.80 | NOK 28.70 | 22.78K |
| 2026-07-23 | NOK 29.40 | -1.01% | NOK 29.70 | NOK 30.40 | NOK 29.30 | 1.61M |
| 2026-07-22 | NOK 29.70 | +1.37% | NOK 28.30 | NOK 29.70 | NOK 28.30 | 192.73K |
| 2026-07-21 | NOK 29.30 | +2.81% | NOK 29.60 | NOK 29.60 | NOK 28.20 | 61.19K |
| 2026-07-20 | NOK 28.50 | -0.70% | NOK 28.80 | NOK 29.20 | NOK 28.20 | 68.36K |
| 2026-07-17 | NOK 28.70 | -0.35% | NOK 28.70 | NOK 29.20 | NOK 28.70 | 42.11K |
| 2026-07-16 | NOK 28.80 | -0.35% | NOK 28.90 | NOK 29.00 | NOK 28.70 | 23.37K |
| 2026-07-15 | NOK 28.90 | +0.70% | NOK 28.80 | NOK 29.30 | NOK 28.50 | 26.71K |
| 2026-07-14 | NOK 28.70 | -1.03% | NOK 29.80 | NOK 29.80 | NOK 28.70 | 15.46K |
| 2026-07-13 | NOK 29.00 | +1.40% | NOK 28.50 | NOK 29.40 | NOK 28.50 | 28.22K |
| 2026-07-10 | NOK 28.60 | +1.42% | NOK 29.00 | NOK 29.30 | NOK 28.40 | 65.84K |
| 2026-07-09 | NOK 28.20 | +0.36% | NOK 29.90 | NOK 29.90 | NOK 28.20 | 43.58K |
| 2026-07-08 | NOK 28.10 | +1.44% | NOK 29.20 | NOK 29.20 | NOK 27.80 | 11.80K |
| 2026-07-07 | NOK 27.70 | -0.36% | NOK 27.90 | NOK 28.40 | NOK 27.70 | 63.77K |
| 2026-07-06 | NOK 27.80 | -1.07% | NOK 28.10 | NOK 28.20 | NOK 27.70 | 6.53K |
| 2026-07-03 | NOK 28.10 | +0.72% | NOK 28.10 | NOK 28.40 | NOK 27.70 | 21.31K |
| 2026-07-02 | NOK 27.90 | -0.71% | NOK 28.40 | NOK 28.40 | NOK 27.80 | 12.91K |
| 2026-07-01 | NOK 28.10 | +0.36% | NOK 27.90 | NOK 28.40 | NOK 27.60 | 24.51K |
| 2026-06-30 | NOK 28.00 | -1.75% | NOK 27.60 | NOK 28.10 | NOK 27.60 | 54.86K |
| 2026-06-29 | NOK 28.50 | +2.89% | NOK 29.00 | NOK 29.00 | NOK 27.50 | 95.81K |
| 2026-06-26 | NOK 27.70 | -0.36% | NOK 28.90 | NOK 28.90 | NOK 27.40 | 145.83K |
| 2026-06-25 | NOK 27.80 | +0.72% | NOK 27.30 | NOK 28.50 | NOK 26.90 | 136.44K |
| 2026-06-24 | NOK 27.60 | -3.16% | NOK 28.50 | NOK 29.20 | NOK 27.20 | 272.00K |
| 2026-06-23 | NOK 28.50 | -3.06% | NOK 30.10 | NOK 30.10 | NOK 28.20 | 60.87K |
| 2026-06-22 | NOK 29.40 | -1.67% | NOK 29.50 | NOK 29.90 | NOK 28.60 | 70.33K |
| 2026-06-19 | NOK 29.90 | +3.10% | NOK 30.90 | NOK 30.90 | NOK 29.00 | 20.50K |
| 2026-06-18 | NOK 29.00 | -1.69% | NOK 29.20 | NOK 29.70 | NOK 29.00 | 50.19K |
| 2026-06-17 | NOK 29.50 | -2.32% | NOK 32.40 | NOK 32.40 | NOK 29.50 | 79.38K |
| 2026-06-16 | NOK 30.20 | +0.33% | NOK 32.60 | NOK 32.60 | NOK 30.10 | 50.07K |
| 2026-06-15 | NOK 30.10 | +1.35% | NOK 30.00 | NOK 30.50 | NOK 29.70 | 45.81K |
| 2026-06-12 | NOK 29.70 | -1.66% | NOK 30.20 | NOK 30.30 | NOK 29.50 | 80.44K |
| 2026-06-11 | NOK 30.20 | -0.66% | NOK 30.20 | NOK 30.60 | NOK 30.00 | 78.58K |
| 2026-06-10 | NOK 30.40 | -1.94% | NOK 31.00 | NOK 31.00 | NOK 30.30 | 123.25K |
| 2026-06-09 | NOK 31.00 | -0.32% | NOK 31.00 | NOK 31.50 | NOK 31.00 | 32.84K |
| 2026-06-08 | NOK 31.10 | 0.00% | NOK 31.10 | NOK 31.20 | NOK 30.70 | 69.55K |
| 2026-06-05 | NOK 31.10 | 0.00% | NOK 30.90 | NOK 31.80 | NOK 30.90 | 67.21K |
| 2026-06-04 | NOK 31.10 | -0.64% | NOK 31.40 | NOK 31.90 | NOK 30.80 | 71.02K |
| 2026-06-03 | NOK 31.30 | -3.40% | NOK 32.80 | NOK 33.00 | NOK 30.70 | 305.58K |
| 2026-06-02 | NOK 32.40 | +1.89% | NOK 33.30 | NOK 33.30 | NOK 31.50 | 77.29K |
| 2026-06-01 | NOK 31.80 | -0.31% | NOK 31.60 | NOK 32.00 | NOK 31.20 | 119.76K |
| 2026-05-29 | NOK 31.90 | -2.15% | NOK 33.00 | NOK 33.00 | NOK 31.90 | 94.27K |