U.S. Markets open in 46 mins.

I.M. Skaugen SE (IMSK.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
5.00-0.25 (-4.76%)
As of 2:10PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20175.255.255.005.005.0048,414
Sep 20, 20175.755.755.215.255.25132,062
Sep 19, 20175.165.315.165.315.3145,872
Sep 18, 20175.385.385.235.385.3830,341
Sep 15, 20175.875.895.375.385.3814,215
Sep 14, 20175.445.995.055.405.4035,010
Sep 13, 20175.895.895.185.445.4435,623
Sep 12, 20175.495.505.045.045.0432,966
Sep 11, 20175.355.505.355.355.3522,574
Sep 08, 20175.805.895.335.375.3729,155
Sep 07, 20175.975.975.605.805.8023,933
Sep 06, 20175.605.985.405.505.5051,571
Sep 05, 20175.705.765.595.595.5947,323
Sep 04, 20175.746.595.705.755.7549,914
Sep 01, 20176.826.825.205.665.66275,799
Aug 31, 20177.507.506.927.017.0110,088
Aug 30, 20177.207.447.007.427.421,773
Aug 29, 20176.857.426.857.107.1022,668
Aug 28, 20177.557.566.916.916.9112,500
Aug 25, 20176.397.576.397.437.438,500
Aug 24, 20177.327.327.327.327.32-
Aug 23, 20177.407.407.097.327.3215,676
Aug 22, 20177.407.597.057.507.5014,220
Aug 21, 20177.508.357.007.697.69123,440
Aug 18, 20176.077.456.077.407.40272,290
Aug 17, 20175.466.095.465.805.802,475
Aug 16, 20176.106.106.006.006.002,200
Aug 15, 20175.736.105.726.006.0029,478
Aug 14, 20175.005.605.005.425.429,897
Aug 11, 20175.855.855.505.505.505,063
Aug 10, 20175.926.085.855.855.8516,829
Aug 09, 20176.126.125.925.925.9220,900
Aug 08, 20176.206.445.806.126.1222,835
Aug 07, 20176.646.656.156.216.2117,453
Aug 04, 20176.486.726.426.436.4322,646
Aug 03, 20176.456.906.456.476.4723,082
Aug 02, 20176.506.706.306.646.6446,860
Aug 01, 20176.516.786.506.556.5556,436
Jul 31, 20176.946.946.826.906.9015,293
Jul 28, 20177.187.186.406.586.5854,015
Jul 27, 20176.796.986.506.986.9813,402
Jul 26, 20177.547.556.786.806.8038,473
Jul 25, 20177.657.657.117.117.1110,669
Jul 24, 20177.237.757.237.697.6919,273
Jul 21, 20177.157.386.807.207.2039,015
Jul 20, 20176.977.106.627.057.0511,710
Jul 19, 20176.256.956.256.956.9516,939
Jul 18, 20176.416.896.416.486.4817,249
Jul 17, 20176.836.976.406.976.9731,614
Jul 14, 20176.806.866.256.796.7929,273
Jul 13, 20176.876.876.356.446.4419,448
Jul 12, 20176.506.976.506.826.8221,086
Jul 11, 20176.506.506.316.316.3143,396
Jul 10, 20176.216.946.216.896.8911,071
Jul 07, 20176.996.996.006.976.9728,715
Jul 06, 20176.996.996.546.546.542,100
Jul 05, 20176.576.976.576.666.6617,128
Jul 04, 20177.007.006.757.007.0019,841
Jul 03, 20177.107.106.907.107.102,384
Jun 30, 20177.057.247.007.007.008,337
Jun 29, 20177.237.237.237.237.232,050
Jun 28, 20176.957.236.907.237.235,150
Jun 27, 20177.007.197.007.197.194,458
Jun 26, 20177.007.196.776.776.771,214
Jun 23, 20177.147.146.527.007.0014,267
Jun 22, 20177.007.266.877.147.1411,045
Jun 21, 20177.267.267.267.267.261,000
Jun 20, 20177.307.457.007.307.306,419
Jun 19, 20176.827.306.707.037.0350,717
Jun 16, 20177.307.306.717.037.0332,978
Jun 15, 20177.207.207.037.187.1810,513
Jun 14, 20176.717.466.707.207.2025,748
Jun 13, 20177.307.507.017.487.4814,258
Jun 12, 20176.797.396.797.307.3023,030
Jun 09, 20177.107.106.006.796.7979,374
Jun 08, 20177.297.306.006.636.63234,524
Jun 07, 20177.998.107.017.307.30233,572
Jun 06, 20178.008.437.908.308.3086,432
Jun 02, 20177.968.207.888.008.0034,350
Jun 01, 20177.958.307.938.018.0126,717
May 31, 20178.048.457.758.348.34110,720
May 30, 20178.909.108.158.168.1667,065
May 29, 20178.509.418.508.808.8030,839
May 26, 20178.899.018.418.508.5062,290
May 24, 20179.3910.308.898.898.89284,814
May 23, 20178.019.497.809.039.03279,812
May 22, 20178.238.237.567.697.69196,438
May 19, 20178.899.008.228.228.22141,727
May 18, 20177.988.347.658.048.0495,693
May 16, 20178.168.167.637.987.9896,528
May 15, 20178.408.408.118.298.2947,410
May 12, 20178.678.968.408.408.4027,387
May 11, 20178.448.978.448.708.7010,253
May 10, 20179.109.108.308.448.4423,422
May 09, 20178.709.198.308.508.5097,274
May 08, 20178.448.708.208.468.4620,884
May 05, 20178.028.488.008.408.4053,883
May 04, 20178.208.488.028.028.0261,635
May 03, 20178.368.408.108.278.2773,778
May 02, 20178.949.788.318.648.64200,645
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...