USD/NOK (USDNOK=X)
CCY - CCY Delayed price. Currency in NOK
Add to watchlist
At close: 05:21AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 10.8742 | 10.8742 | 10.8742 | 10.8742 | 10.8742 | - |
| 03 May 2024 | 10.9741 | 10.9953 | 10.7997 | 10.9741 | 10.9741 | - |
| 02 May 2024 | 11.0175 | 11.0946 | 11.0129 | 11.0175 | 11.0175 | - |
| 01 May 2024 | 11.1150 | 11.1371 | 11.0619 | 11.1150 | 11.1150 | - |
| 30 Apr 2024 | 10.9873 | 11.0847 | 10.9793 | 10.9873 | 10.9873 | - |
| 29 Apr 2024 | 11.0154 | 11.0277 | 10.9720 | 11.0154 | 11.0154 | - |
| 26 Apr 2024 | 10.9558 | 11.0524 | 10.9346 | 10.9558 | 10.9558 | - |
| 25 Apr 2024 | 10.9902 | 11.0279 | 10.9264 | 10.9902 | 10.9902 | - |
| 24 Apr 2024 | 10.9039 | 11.0086 | 10.8532 | 10.9039 | 10.9039 | - |
| 23 Apr 2024 | 10.9799 | 11.0176 | 10.9019 | 10.9799 | 10.9799 | - |
| 22 Apr 2024 | 11.0145 | 11.0476 | 10.9815 | 11.0130 | 11.0130 | - |
| 19 Apr 2024 | 11.0530 | 11.0899 | 10.9847 | 11.0530 | 11.0530 | - |
| 18 Apr 2024 | 11.0033 | 11.0434 | 10.9551 | 11.0033 | 11.0033 | - |
| 17 Apr 2024 | 10.9686 | 11.0417 | 10.9494 | 10.9686 | 10.9686 | - |
| 16 Apr 2024 | 10.9314 | 11.0063 | 10.9261 | 10.9314 | 10.9314 | - |
| 15 Apr 2024 | 10.8657 | 10.9772 | 10.8590 | 10.8657 | 10.8657 | - |
| 12 Apr 2024 | 10.8202 | 10.9225 | 10.8126 | 10.8202 | 10.8202 | - |
| 11 Apr 2024 | 10.8366 | 10.8837 | 10.7821 | 10.8366 | 10.8366 | - |
| 10 Apr 2024 | 10.6649 | 10.8457 | 10.6359 | 10.6649 | 10.6649 | - |
| 09 Apr 2024 | 10.6744 | 10.6913 | 10.6313 | 10.6744 | 10.6744 | - |
| 08 Apr 2024 | 10.7509 | 10.7704 | 10.6561 | 10.7509 | 10.7509 | - |
| 05 Apr 2024 | 10.7295 | 10.7844 | 10.6994 | 10.7295 | 10.7295 | - |
| 04 Apr 2024 | 10.7085 | 10.7226 | 10.6610 | 10.7085 | 10.7085 | - |
| 03 Apr 2024 | 10.8315 | 10.8518 | 10.7171 | 10.8315 | 10.8315 | - |
| 02 Apr 2024 | 10.9629 | 10.9700 | 10.8343 | 10.9629 | 10.9629 | - |
| 01 Apr 2024 | 10.8450 | 10.9721 | 10.8201 | 10.8450 | 10.8450 | - |
| 29 Mar 2024 | 10.8406 | 10.8856 | 10.7967 | 10.8406 | 10.8406 | - |
| 28 Mar 2024 | 10.7979 | 10.8549 | 10.6379 | 10.7979 | 10.7979 | - |
| 27 Mar 2024 | 10.7546 | 10.8001 | 10.7513 | 10.7546 | 10.7546 | - |
| 26 Mar 2024 | 10.7131 | 10.7533 | 10.6872 | 10.7131 | 10.7131 | - |
| 25 Mar 2024 | 10.7505 | 10.7596 | 10.6822 | 10.7505 | 10.7505 | - |
| 22 Mar 2024 | 10.6609 | 10.7774 | 10.6539 | 10.6609 | 10.6609 | - |
| 21 Mar 2024 | 10.5464 | 10.6789 | 10.5186 | 10.5464 | 10.5464 | - |
| 20 Mar 2024 | 10.6387 | 10.6948 | 10.6293 | 10.6387 | 10.6387 | - |
| 19 Mar 2024 | 10.6412 | 10.7115 | 10.6393 | 10.6412 | 10.6412 | - |
| 18 Mar 2024 | 10.6228 | 10.6450 | 10.5739 | 10.6228 | 10.6228 | - |
| 15 Mar 2024 | 10.5653 | 10.6154 | 10.5663 | 10.5653 | 10.5653 | - |
| 14 Mar 2024 | 10.4685 | 10.5714 | 10.4621 | 10.4685 | 10.4685 | - |
| 13 Mar 2024 | 10.5096 | 10.5252 | 10.4647 | 10.5096 | 10.5096 | - |
| 12 Mar 2024 | 10.4408 | 10.5490 | 10.4149 | 10.4408 | 10.4408 | - |
| 11 Mar 2024 | 10.4228 | 10.4902 | 10.4111 | 10.4228 | 10.4228 | - |
| 08 Mar 2024 | 10.3960 | 10.4123 | 10.3175 | 10.3960 | 10.3960 | - |
| 07 Mar 2024 | 10.4790 | 10.4958 | 10.4125 | 10.4790 | 10.4790 | - |
| 06 Mar 2024 | 10.5693 | 10.5881 | 10.4694 | 10.5693 | 10.5693 | - |
| 05 Mar 2024 | 10.5675 | 10.6012 | 10.4990 | 10.5675 | 10.5675 | - |
| 04 Mar 2024 | 10.5129 | 10.5597 | 10.4984 | 10.5129 | 10.5129 | - |
| 01 Mar 2024 | 10.6184 | 10.6303 | 10.5122 | 10.6184 | 10.6184 | - |
| 29 Feb 2024 | 10.5905 | 10.6290 | 10.5564 | 10.5905 | 10.5905 | - |
| 28 Feb 2024 | 10.5253 | 10.6149 | 10.5260 | 10.5253 | 10.5253 | - |
| 27 Feb 2024 | 10.4983 | 10.5549 | 10.4779 | 10.4983 | 10.4983 | - |
| 26 Feb 2024 | 10.5340 | 10.5564 | 10.5076 | 10.5317 | 10.5317 | - |
| 23 Feb 2024 | 10.4963 | 10.5598 | 10.4882 | 10.4963 | 10.4963 | - |
| 22 Feb 2024 | 10.4746 | 10.5153 | 10.3906 | 10.4746 | 10.4746 | - |
| 21 Feb 2024 | 10.4845 | 10.5223 | 10.4676 | 10.4845 | 10.4845 | - |
| 20 Feb 2024 | 10.4890 | 10.5049 | 10.4400 | 10.4890 | 10.4890 | - |
| 19 Feb 2024 | 10.4940 | 10.5128 | 10.4800 | 10.4952 | 10.4952 | - |
| 16 Feb 2024 | 10.5233 | 10.5836 | 10.4985 | 10.5233 | 10.5233 | - |
| 15 Feb 2024 | 10.5773 | 10.5938 | 10.5112 | 10.5773 | 10.5773 | - |
| 14 Feb 2024 | 10.6691 | 10.6813 | 10.5725 | 10.6691 | 10.6691 | - |
| 13 Feb 2024 | 10.4978 | 10.6657 | 10.4602 | 10.4978 | 10.4978 | - |
| 12 Feb 2024 | 10.5324 | 10.5437 | 10.4972 | 10.5324 | 10.5324 | - |
| 09 Feb 2024 | 10.6128 | 10.6315 | 10.5481 | 10.6128 | 10.6128 | - |
| 08 Feb 2024 | 10.5817 | 10.6338 | 10.5606 | 10.5817 | 10.5817 | - |
| 07 Feb 2024 | 10.5881 | 10.6182 | 10.5382 | 10.5881 | 10.5881 | - |
| 06 Feb 2024 | 10.6886 | 10.7110 | 10.6098 | 10.6886 | 10.6886 | - |
| 05 Feb 2024 | 10.6175 | 10.7160 | 10.6128 | 10.6175 | 10.6175 | - |
| 02 Feb 2024 | 10.4291 | 10.6393 | 10.4121 | 10.4291 | 10.4291 | - |
| 01 Feb 2024 | 10.5139 | 10.5637 | 10.4141 | 10.5139 | 10.5139 | - |
| 31 Jan 2024 | 10.4373 | 10.4901 | 10.3906 | 10.4373 | 10.4373 | - |
| 30 Jan 2024 | 10.4166 | 10.4871 | 10.3897 | 10.4166 | 10.4166 | - |
| 29 Jan 2024 | 10.4247 | 10.4837 | 10.4025 | 10.4247 | 10.4247 | - |
| 26 Jan 2024 | 10.4332 | 10.4815 | 10.3875 | 10.4332 | 10.4332 | - |
| 25 Jan 2024 | 10.4652 | 10.4765 | 10.4020 | 10.4652 | 10.4652 | - |
| 24 Jan 2024 | 10.4978 | 10.5071 | 10.4279 | 10.4978 | 10.4978 | - |
| 23 Jan 2024 | 10.5190 | 10.5390 | 10.4654 | 10.5190 | 10.5190 | - |
| 22 Jan 2024 | 10.4803 | 10.5215 | 10.4691 | 10.4803 | 10.4803 | - |
| 19 Jan 2024 | 10.5245 | 10.5357 | 10.4586 | 10.5245 | 10.5245 | - |
| 18 Jan 2024 | 10.5032 | 10.5591 | 10.4696 | 10.5032 | 10.5032 | - |
| 17 Jan 2024 | 10.4612 | 10.5588 | 10.4473 | 10.4612 | 10.4612 | - |
| 16 Jan 2024 | 10.3501 | 10.4855 | 10.3501 | 10.3501 | 10.3501 | - |
| 15 Jan 2024 | 10.2871 | 10.3603 | 10.2872 | 10.2871 | 10.2871 | - |
| 12 Jan 2024 | 10.2898 | 10.3140 | 10.2445 | 10.2898 | 10.2898 | - |
| 11 Jan 2024 | 10.3450 | 10.3899 | 10.2865 | 10.3450 | 10.3450 | - |
| 10 Jan 2024 | 10.3592 | 10.3729 | 10.3046 | 10.3592 | 10.3592 | - |
| 09 Jan 2024 | 10.3590 | 10.3939 | 10.3323 | 10.3590 | 10.3590 | - |
| 08 Jan 2024 | 10.3000 | 10.4217 | 10.2833 | 10.3000 | 10.3000 | - |
| 05 Jan 2024 | 10.2914 | 10.4052 | 10.2087 | 10.2914 | 10.2914 | - |
| 04 Jan 2024 | 10.3308 | 10.3485 | 10.2575 | 10.3308 | 10.3308 | - |
| 03 Jan 2024 | 10.3436 | 10.3976 | 10.2970 | 10.3436 | 10.3436 | - |
| 02 Jan 2024 | 10.1382 | 10.3473 | 10.1354 | 10.1382 | 10.1382 | - |
| 01 Jan 2024 | 10.1629 | 10.1714 | 10.1629 | 10.1629 | 10.1629 | - |
| 29 Dec 2023 | 10.1803 | 10.2004 | 10.1132 | 10.1803 | 10.1803 | - |
| 28 Dec 2023 | 10.0983 | 10.1737 | 10.0571 | 10.0983 | 10.0983 | - |
| 27 Dec 2023 | 10.1365 | 10.1783 | 10.0460 | 10.1365 | 10.1365 | - |
| 26 Dec 2023 | 10.1712 | 10.2719 | 10.1053 | 10.1712 | 10.1712 | - |
| 25 Dec 2023 | 10.1859 | 10.2319 | 10.0431 | 10.1740 | 10.1740 | - |
| 22 Dec 2023 | 10.2700 | 10.2897 | 10.1513 | 10.2700 | 10.2700 | - |
| 21 Dec 2023 | 10.3427 | 10.3570 | 10.2636 | 10.3427 | 10.3427 | - |
| 20 Dec 2023 | 10.2592 | 10.3255 | 10.2591 | 10.2592 | 10.2592 | - |
| 19 Dec 2023 | 10.3961 | 10.4094 | 10.2560 | 10.3932 | 10.3932 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.