B7Z.F - Hiddn Solutions ASA

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.10850.10850.10750.10750.10754,150
Dec 09, 20190.10650.10650.10650.10650.1065-
Dec 06, 20190.10750.10750.10750.10750.1075-
Dec 05, 20190.10500.10500.10500.10500.1050-
Dec 04, 20190.10650.10650.10650.10650.1065-
Dec 03, 20190.10750.10750.10750.10750.1075-
Dec 02, 20190.10450.10450.10450.10450.1045-
Nov 29, 20190.10800.10800.10800.10800.1080-
Nov 28, 20190.10800.10800.10800.10800.1080-
Nov 27, 20190.10800.10800.10800.10800.1080-
Nov 26, 20190.11100.11100.11100.11100.1110-
Nov 25, 20190.11100.11100.11100.11100.1110-
Nov 22, 20190.10700.10700.10700.10700.1070-
Nov 21, 20190.10800.10800.10800.10800.1080-
Nov 20, 20190.10700.10700.10700.10700.1070-
Nov 19, 20190.11200.11200.11200.11200.1120-
Nov 18, 20190.10650.12150.10650.12150.12154,150
Nov 15, 20190.10800.10800.10800.10800.1080-
Nov 14, 20190.10500.10750.10500.10750.1075-
Nov 13, 20190.11100.11100.11100.11100.1110-
Nov 12, 20190.11050.11050.11050.11050.1105-
Nov 11, 20190.11750.11750.11650.11700.11703,290
Nov 08, 20190.11150.11150.11150.11150.1115-
Nov 07, 20190.10900.10900.10900.10900.1090-
Nov 06, 20190.11000.11000.11000.11000.1100-
Nov 05, 20190.10750.10750.10750.10750.1075-
Nov 04, 20190.10800.10900.10800.10900.1090-
Nov 01, 20190.10550.10550.10550.10550.1055-
Oct 31, 20190.10550.10550.10550.10550.1055-
Oct 30, 20190.11050.11050.11050.11050.1105-
Oct 29, 20190.11250.11250.11250.11250.1125-
Oct 28, 20190.10650.11150.10650.11150.1115-
Oct 25, 20190.10450.10450.10450.10450.1045-
Oct 24, 20190.10750.10750.10750.10750.1075-
Oct 23, 20190.10550.10550.10550.10550.1055-
Oct 22, 20190.10700.10700.10700.10700.1070-
Oct 21, 20190.11250.11250.11250.11250.1125-
Oct 18, 20190.11450.11450.11450.11450.1145-
Oct 17, 20190.11950.11950.11950.11950.1195-
Oct 16, 20190.12350.12350.12350.12350.1235-
Oct 15, 20190.12050.12250.12050.12250.1225-
Oct 14, 20190.12450.12450.12450.12450.1245-
Oct 11, 20190.13500.13500.13500.13500.1350-
Oct 10, 20190.11450.11450.11450.11450.1145-
Oct 09, 20190.11750.11750.11750.11750.1175-
Oct 08, 20190.12700.12700.11750.11750.1175-
Oct 07, 20190.14350.14350.14350.14350.1435-
Oct 04, 20190.22900.22900.22900.22900.2290-
Oct 02, 20190.30700.30700.30700.30700.3070-
Oct 01, 20190.32600.32600.32600.32600.3260-
Sep 30, 20190.16450.30300.16450.30300.3030-
Sep 27, 20190.13000.13000.13000.13000.1300-
Sep 26, 20190.12850.12850.12850.12850.1285-
Sep 25, 20190.14150.14150.14150.14150.1415-
Sep 24, 20190.13200.13200.13200.13200.1320-
Sep 23, 20190.13100.13200.13100.13200.1320-
Sep 20, 20190.12950.12950.12950.12950.1295-
Sep 19, 20190.13800.13800.13500.13500.1350-
Sep 18, 20190.16650.16650.16650.16650.1665-
Sep 17, 20190.15950.15950.15950.15950.1595-
Sep 17, 201920/1 Stock Split
Sep 16, 20190.20000.20000.20000.20000.20003,750
Sep 13, 20190.20000.20000.20000.20000.2000-
Sep 12, 20190.20000.29600.20000.29600.296050
Sep 11, 20190.20000.20000.20000.20000.2000-
Sep 10, 20190.20000.20000.20000.20000.2000-
Sep 09, 20190.20000.20000.20000.20000.2000-
Sep 06, 20190.20000.20000.20000.20000.2000-
Sep 05, 20190.20000.20000.20000.20000.2000-
Sep 04, 20190.20000.20000.20000.20000.2000-
Sep 03, 20190.20000.20000.20000.20000.2000-
Sep 02, 20190.20000.20000.20000.20000.2000-
Aug 30, 20190.20000.20000.20000.20000.2000-
Aug 29, 20190.20000.20000.20000.20000.2000-
Aug 28, 20190.20000.20000.20000.20000.2000-
Aug 27, 20190.20000.20000.20000.20000.2000-
Aug 26, 20190.20000.20000.20000.20000.2000-
Aug 23, 20190.20000.20000.20000.20000.2000-
Aug 22, 20190.20000.20000.20000.20000.2000-
Aug 21, 20190.20000.20000.20000.20000.2000-
Aug 20, 20190.20000.20000.20000.20000.2000-
Aug 19, 20190.20000.20000.20000.20000.2000-
Aug 16, 20190.20000.20000.20000.20000.2000-
Aug 15, 20190.20000.20000.20000.20000.2000-
Aug 14, 20190.20000.20000.20000.20000.2000-
Aug 13, 20190.20400.20400.20400.20400.2040-
Aug 12, 20190.21600.21600.20000.20000.2000-
Aug 09, 20190.20400.20400.20400.20400.2040-
Aug 08, 20190.21200.21200.21200.21200.2120-
Aug 07, 20190.20000.20800.20000.20800.2080-
Aug 06, 20190.22400.22400.22400.22400.2240-
Aug 05, 20190.24000.24000.24000.24000.2400-
Aug 02, 20190.24400.24400.24400.24400.2440-
Aug 01, 20190.26400.26400.26400.26400.2640-
Jul 31, 20190.27200.27200.27200.27200.2720-
Jul 30, 20190.26000.28800.26000.28800.2880-
Jul 29, 20190.25200.25200.25200.25200.2520-
Jul 26, 20190.24800.24800.24800.24800.2480-
Jul 25, 20190.24400.24400.24400.24400.2440-
Jul 24, 20190.25200.25200.24400.24400.2440-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...