KV7.SG - Kvaerner ASA Navne-Aksjer NK-,3

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20200.96600.96600.92750.93550.9355-
Feb 18, 20200.98000.98000.96700.96700.9670-
Feb 17, 20200.99100.99100.97600.97600.9760-
Feb 14, 20200.98700.99250.98150.98450.9845-
Feb 13, 20200.94100.98000.92050.98000.9800-
Feb 12, 20201.02101.02100.94250.97000.97001,800
Feb 11, 20200.94601.00600.94601.00601.0060-
Feb 10, 20200.94600.96450.93050.93050.93053,600
Feb 07, 20200.99200.99200.93550.93850.9385-
Feb 06, 20201.00001.00000.98050.98250.9825500
Feb 05, 20200.96701.01200.96250.98850.98851,972
Feb 04, 20200.97000.97200.96100.97050.9705-
Feb 03, 20200.99300.99300.96050.97050.9705-
Jan 31, 20200.99700.99700.98350.98500.9850-
Jan 30, 20200.99500.99500.97250.98250.9825500
Jan 29, 20201.00001.00000.99050.99950.9995-
Jan 28, 20201.03301.03300.97951.03201.03203,400
Jan 27, 20201.00901.01400.99651.01401.0140-
Jan 24, 20201.03201.04301.02901.03001.0300-
Jan 23, 20201.04401.07301.01501.07101.071020,413
Jan 22, 20201.06601.06601.04101.04101.0410-
Jan 21, 20201.06901.07301.04001.07301.0730-
Jan 20, 20201.08601.08601.05801.06201.0620-
Jan 17, 20201.08601.08601.07101.07601.0760-
Jan 16, 20201.08901.08901.07201.07401.0740-
Jan 15, 20201.08501.08501.07801.08001.0800-
Jan 14, 20201.10301.10301.07101.07301.0730-
Jan 13, 20201.09901.09901.09101.09401.0940-
Jan 10, 20201.10401.13901.09801.09801.098015,000
Jan 09, 20201.13501.13501.10401.10701.1070-
Jan 08, 20201.11301.12601.10601.12601.12604,000
Jan 07, 20201.11301.11301.10501.10601.1060-
Jan 06, 20201.09701.09701.09701.09701.0970-
Jan 03, 20201.09901.13901.09801.10301.10302,100
Jan 02, 20201.12001.12001.09801.10401.1040-
Dec 30, 20191.09701.10901.09601.10901.1090-
Dec 27, 20191.09301.09301.09301.09301.0930-
Dec 23, 20191.07201.08601.06801.08201.0820-
Dec 20, 20191.06101.06101.04701.05601.0560-
Dec 19, 20191.03401.03601.03001.03401.0340-
Dec 18, 20191.03801.03801.01901.02101.0210-
Dec 17, 20191.03001.06301.00501.06301.06303,750
Dec 16, 20191.03501.04001.00801.00801.0080-
Dec 13, 20191.08401.08401.02901.07301.07301,000
Dec 12, 20191.27201.27201.10601.11101.1110-
Dec 11, 20191.25801.26801.25701.26801.2680-
Dec 10, 20191.23701.25201.23401.23801.2380-
Dec 09, 20191.23101.23201.21501.23201.2320-
Dec 06, 20191.21301.21301.20301.21101.2110-
Dec 05, 20191.21301.22501.20301.20401.2040-
Dec 04, 20191.17601.19301.17601.18701.1870-
Dec 03, 20191.18201.18501.16301.16301.1630-
Dec 02, 20191.18401.18401.17501.17501.1750-
Nov 29, 20191.19601.22301.17201.17901.17902,000
Nov 28, 20191.20301.20301.19101.19101.1910-
Nov 27, 20191.20501.20501.19101.19501.1950-
Nov 26, 20191.21301.22401.19901.20101.2010-
Nov 25, 20191.24801.24801.19601.19601.1960-
Nov 22, 20191.22501.23301.22001.23301.2330-
Nov 21, 20191.20601.21901.19301.21601.2160-
Nov 20, 20191.21201.21301.18301.20801.2080-
Nov 19, 20191.20701.22901.20001.20701.2070-
Nov 18, 20191.22201.22201.19901.20001.2000-
Nov 15, 20191.22901.22901.20101.22101.2210-
Nov 14, 20191.23401.23401.21001.21201.2120-
Nov 13, 20191.23501.23501.22001.22601.2260-
Nov 12, 20191.25301.25301.21701.22801.2280-
Nov 11, 20191.25501.25501.22401.23501.2350-
Nov 08, 20191.28201.28201.23901.23901.2390-
Nov 07, 20191.28301.30601.28301.28901.2890-
Nov 06, 20191.26201.27501.21901.27501.2750-
Nov 05, 20191.17301.24001.17301.23501.2350-
Nov 04, 20191.15201.17201.15201.17201.1720-
Nov 01, 20191.12801.14001.08901.14001.1400-
Oct 31, 20191.09701.13501.09701.10101.1010-
Oct 30, 20191.11201.13201.09901.09901.0990-
Oct 29, 20191.12601.12601.09301.10001.1000-
Oct 28, 20191.07901.16001.07901.16001.16005,000
Oct 25, 20191.07101.07101.06301.06301.0630-
Oct 24, 20191.07601.10001.06901.06901.0690-
Oct 23, 20191.06901.11301.06801.11201.11209,000
Oct 22, 20191.08201.08201.05201.06501.0650-
Oct 21, 20191.07001.07301.05401.07201.0720-
Oct 18, 20191.07601.07601.05501.06101.0610-
Oct 17, 20191.09601.09601.07801.08701.0870-
Oct 16, 20191.07601.09701.07101.09101.0910-
Oct 15, 20191.10401.10701.08801.08801.0880300
Oct 14, 20191.13101.14401.08901.08901.08901,500
Oct 11, 20191.13001.14001.11401.12001.1200-
Oct 10, 20191.10401.11101.08701.11101.1110-
Oct 09, 20191.11001.11001.08301.09601.0960-
Oct 08, 20191.11601.13501.08901.13501.13501,025
Oct 07, 20191.11001.11301.10301.10901.109020
Oct 04, 20191.09001.10401.08601.10201.1020-
Oct 02, 20191.11801.13901.10501.13901.13903,600
Oct 01, 20191.16301.16301.12801.12801.1280-
Sep 30, 20191.16501.16501.14801.15801.1580-
Sep 27, 20191.16401.16401.14001.14001.1400-
Sep 26, 20191.20801.23341.15521.15521.1552-
Sep 25, 20191.22421.22421.19941.19941.1994-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...