• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    More On ALGETA.OL

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    (ALGETA.OL)

    -Oslo
    0.00 0.00(0.00%) N/A
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 29, 200744.0044.0043.3043.3026,40043.30
    May 25, 200743.0044.0043.0043.00043.00
    May 24, 200743.0044.0043.0044.0014,80044.00
    May 23, 200743.0043.0043.0043.001,00043.00
    May 22, 200744.0044.0043.5043.5026,00043.50
    May 21, 200743.0043.0043.0043.0015,60043.00
    May 18, 200743.5043.5042.0042.003,20042.00
    May 16, 200742.2043.0042.2042.20042.20
    May 15, 200742.0042.0042.0042.001,40042.00
    May 14, 200743.0043.0043.0043.0029,40043.00
    May 11, 200743.0044.0043.0043.0056,80043.00
    May 10, 200743.0043.0043.0043.0032,70043.00
    May 9, 200741.5043.5041.5041.50041.50
    May 8, 200743.0043.0042.5043.005,20043.00
    May 7, 200743.0043.0043.0043.003,00043.00
    May 4, 200744.0044.0044.0044.0020044.00
    May 3, 200743.0043.5043.0043.00043.00
    May 2, 200744.0044.0044.0044.0010,20044.00
    Apr 30, 200744.7044.7044.7044.708,00044.70
    Apr 27, 200743.0044.7042.6044.7098,60044.70
    Apr 26, 200743.0043.0042.5043.0044,20043.00
    Apr 25, 200743.0043.0042.7043.00100,60043.00
    Apr 24, 200743.7043.7043.0043.00109,00043.00
    Apr 23, 200744.0044.0043.7043.7046,40043.70
    Apr 20, 200744.1045.0044.0044.0047,40044.00
    Apr 19, 200744.5044.5044.1044.3031,60044.30
    Apr 18, 200745.2045.5045.0045.0011,60045.00
    Apr 17, 200744.8045.5044.8045.5025,60045.50
    Apr 16, 200744.6045.0044.5045.0022,40045.00
    Apr 13, 200745.0045.0044.5044.5066,20044.50
    Apr 12, 200745.5045.5044.6044.8049,40044.80
    Apr 11, 200745.0045.2045.0045.20118,40045.20
    Apr 10, 200745.0045.5045.0045.20143,20045.20
    Apr 4, 200745.5045.5045.0045.0040,40045.00
    Apr 3, 200745.0045.7045.0045.5047,60045.50
    Apr 2, 200745.5045.5045.3045.3067,60045.30
    Mar 30, 200745.0045.0044.0045.00192,20045.00
    Mar 29, 200745.0045.3044.5045.30178,00045.30
    Mar 28, 200744.0045.0044.0044.50155,40044.50
    Mar 27, 200748.0048.0044.0044.00922,60044.00
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in .