STO: Historical Prices for STATOIL ASA

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.22	25.53	25.12	25.45	855,600	25.45
19-Nov-09	25.51	25.52	25.19	25.46	807,700	25.46
18-Nov-09	26.36	26.37	25.87	26.07	654,000	26.07
17-Nov-09	26.05	26.21	25.79	26.19	558,200	26.19
16-Nov-09	26.03	26.38	25.97	26.21	1,224,600	26.21
13-Nov-09	25.00	25.42	24.85	25.33	661,600	25.33
12-Nov-09	25.21	25.45	24.79	24.88	764,500	24.88
11-Nov-09	25.74	25.79	25.26	25.44	933,700	25.44
10-Nov-09	25.06	25.29	24.87	25.22	918,800	25.22
9-Nov-09	25.16	25.41	25.12	25.40	1,304,700	25.40
6-Nov-09	24.33	24.62	24.10	24.32	1,071,400	24.32
5-Nov-09	24.33	24.54	24.26	24.50	949,600	24.50
4-Nov-09	24.29	24.50	23.97	24.08	1,545,200	24.08
3-Nov-09	23.20	23.84	23.14	23.80	1,420,000	23.80
2-Nov-09	23.58	24.18	23.40	23.69	1,357,900	23.69
30-Oct-09	24.40	24.50	23.36	23.66	1,957,500	23.66
29-Oct-09	24.33	24.83	24.17	24.76	839,400	24.76
28-Oct-09	24.51	24.59	23.59	23.69	1,783,800	23.69
27-Oct-09	24.80	25.04	24.46	24.55	1,135,600	24.55
26-Oct-09	25.17	25.40	24.25	24.36	1,195,500	24.36
23-Oct-09	25.43	25.44	24.75	24.92	1,126,000	24.92
22-Oct-09	25.14	25.45	24.84	25.44	1,015,200	25.44
21-Oct-09	25.00	25.76	24.94	25.25	1,619,100	25.25
20-Oct-09	25.79	25.79	24.97	25.27	1,463,600	25.27
19-Oct-09	25.01	25.53	24.96	25.45	1,159,000	25.45
16-Oct-09	24.75	24.95	24.41	24.66	1,506,800	24.66
15-Oct-09	24.47	24.88	24.45	24.85	2,256,600	24.85
14-Oct-09	24.62	24.70	24.46	24.69	1,481,000	24.69
13-Oct-09	24.00	24.04	23.65	23.95	1,002,600	23.95
12-Oct-09	23.85	23.98	23.70	23.80	596,700	23.80
9-Oct-09	23.44	23.62	23.30	23.50	643,100	23.50
8-Oct-09	22.89	23.35	22.80	23.22	990,000	23.22
7-Oct-09	22.70	22.73	22.41	22.62	968,300	22.62
6-Oct-09	22.43	23.01	22.43	22.94	1,113,300	22.94
5-Oct-09	21.61	22.36	21.58	22.32	1,119,400	22.32
2-Oct-09	21.43	21.92	21.37	21.73	1,046,900	21.73
1-Oct-09	22.28	22.30	21.69	21.69	1,084,400	21.69
30-Sep-09	22.69	22.73	22.22	22.54	1,260,500	22.54
29-Sep-09	22.50	22.57	22.19	22.40	793,700	22.40
28-Sep-09	22.30	22.70	22.30	22.58	735,400	22.58
25-Sep-09	22.39	22.59	22.12	22.35	2,309,400	22.35
24-Sep-09	23.02	23.03	22.25	22.47	1,160,900	22.47
23-Sep-09	23.16	23.21	22.69	22.74	1,201,500	22.74
22-Sep-09	23.13	23.26	22.97	23.16	665,400	23.16
21-Sep-09	22.22	22.50	22.20	22.47	717,200	22.47
18-Sep-09	23.00	23.00	22.70	22.93	831,900	22.93
17-Sep-09	23.01	23.28	22.81	22.99	1,149,300	22.99
16-Sep-09	22.98	23.22	22.78	23.20	985,600	23.20
15-Sep-09	22.64	22.96	22.45	22.88	1,018,700	22.88
14-Sep-09	21.96	22.32	21.96	22.29	829,000	22.29
11-Sep-09	22.69	22.78	22.26	22.38	668,100	22.38
10-Sep-09	22.26	22.52	22.14	22.49	1,103,000	22.49
9-Sep-09	22.54	22.68	22.33	22.46	616,700	22.46
8-Sep-09	22.43	22.50	22.19	22.28	790,900	22.28
4-Sep-09	21.27	21.64	21.14	21.56	546,600	21.56
3-Sep-09	21.40	21.41	21.08	21.26	900,700	21.26
2-Sep-09	21.23	21.40	21.13	21.19	909,300	21.19
1-Sep-09	21.53	21.92	21.23	21.32	888,300	21.32
31-Aug-09	21.93	22.12	21.70	21.84	561,200	21.84
28-Aug-09	22.62	22.70	22.31	22.42	690,200	22.42
27-Aug-09	22.24	22.38	21.80	22.28	741,400	22.28
26-Aug-09	22.32	22.44	22.06	22.36	793,000	22.36
25-Aug-09	22.99	23.17	22.50	22.63	818,100	22.63
24-Aug-09	22.87	23.05	22.70	22.84	927,600	22.84
21-Aug-09	22.45	22.61	22.25	22.46	702,600	22.46
20-Aug-09	21.76	22.01	21.75	21.96	607,100	21.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions