Advertisement
Advertisement
U.S. Markets open in 2 hrs 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

Meltwater N.V. (MWTR.OL)

Oslo - Oslo Delayed Price. Currency in NOK
17.660.00 (0.00%)
As of 11:57AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202317.6417.7217.6417.6617.6694,209
Mar 27, 202317.6417.7417.6417.6617.662,237,145
Mar 24, 202317.5717.7517.5517.6817.681,125,091
Mar 23, 202317.6017.7017.5617.6017.60583,176
Mar 22, 202317.5317.7417.5217.6517.653,670,990
Mar 21, 202317.4617.5817.4217.5017.502,704,449
Mar 20, 202317.5617.6617.5117.5517.551,715,954
Mar 17, 202317.5817.6817.3717.6717.67769,184
Mar 16, 202317.5517.6717.5017.5517.551,795,203
Mar 15, 202317.3117.6617.3117.5317.531,881,364
Mar 14, 202317.4617.7017.3617.6217.62768,189
Mar 13, 202317.6217.7017.2617.4217.421,177,055
Mar 10, 202317.7317.7417.6017.7017.70543,184
Mar 09, 202317.6017.7417.6017.6717.67306,493
Mar 08, 202317.6417.7417.5217.6917.69352,173
Mar 07, 202317.6617.7417.6517.6517.65255,492
Mar 06, 202317.6717.7417.6117.7417.74658,660
Mar 03, 202317.7417.7417.6617.7117.711,346,830
Mar 02, 202317.5417.8417.3417.6617.66813,766
Mar 01, 202317.5617.6917.5317.6017.60325,937
Feb 28, 202317.6017.7417.3117.5717.571,789,987
Feb 27, 202317.6617.7617.6117.6117.611,257,062
Feb 24, 202317.7317.7917.6617.6617.661,715,552
Feb 23, 202317.7317.7817.7117.7117.71911,182
Feb 22, 202317.7217.8017.6417.7417.742,289,456
Feb 21, 202317.7317.8217.7017.7017.701,848,665
Feb 20, 202317.7917.8317.6817.7817.782,123,146
Feb 17, 202317.7517.8317.7117.7617.762,041,149
Feb 16, 202317.8017.8817.7817.8017.804,427,968
Feb 15, 202317.7717.8017.7017.7817.782,804,130
Feb 14, 202317.7917.8017.7517.7717.772,241,624
Feb 13, 202317.8017.8017.7117.7817.782,231,262
Feb 10, 202317.8517.9017.7117.8517.852,093,258
Feb 09, 202317.7017.9017.7017.7617.761,194,224
Feb 08, 202317.9017.9117.6717.8117.811,049,055
Feb 07, 202317.8817.9817.7717.8517.851,422,578
Feb 06, 202317.6517.8717.6517.8717.87678,038
Feb 03, 202317.6517.8617.6517.8217.822,827,504
Feb 02, 202317.7017.7517.6317.7517.753,721,856
Feb 01, 202317.6817.8017.6117.7817.781,339,273
Jan 31, 202317.5317.8017.5317.7817.783,198,392
Jan 30, 202317.5617.6517.2617.6017.601,478,230
Jan 27, 202317.5917.6517.5817.6017.603,486,481
Jan 26, 202317.5817.6317.5817.5817.581,496,354
Jan 25, 202317.6017.6717.5817.5817.584,591,772
Jan 24, 202317.6417.6517.5917.6317.636,144,533
Jan 23, 202317.6517.7017.5717.6417.646,897,071
Jan 20, 202317.6517.7217.6417.6817.684,853,913
Jan 19, 202317.6217.7417.4317.6817.6835,438,353
Jan 18, 202312.9013.5412.9013.2513.25439,618
Jan 17, 202312.8013.0912.6413.0013.00428,892
Jan 16, 202313.0213.2912.7212.8912.89500,326
Jan 13, 202312.9813.2312.7412.9512.95449,226
Jan 12, 202312.9313.0012.3212.9012.90570,281
Jan 11, 202312.4513.1512.4212.6812.68264,282
Jan 10, 202313.5013.5012.6813.0513.05473,838
Jan 09, 202313.4013.8413.2113.3713.37329,020
Jan 06, 202313.6813.7013.2213.4613.46401,359
Jan 05, 202314.1914.1913.6013.8113.81308,152
Jan 04, 202315.0815.0813.8113.9513.95558,631
Jan 03, 202313.9215.0413.9214.8014.80407,813
Jan 02, 202312.9514.5012.9514.4414.44357,486
Dec 30, 202213.0013.9513.0013.6113.61347,620
Dec 29, 202213.0013.7312.8213.5813.58357,890
Dec 28, 202212.8013.1312.7712.9712.97239,051
Dec 27, 202213.0013.6713.0013.2913.29234,171
Dec 23, 202212.9913.8412.9913.2413.24291,374
Dec 22, 202213.5014.1413.3413.4713.47390,893
Dec 21, 202213.0013.8513.0013.8213.82410,247
Dec 20, 202213.0313.7912.9013.1213.12481,539
Dec 19, 202213.6413.7013.1513.3613.36491,730
Dec 16, 202213.9014.3713.3913.4313.431,592,624
Dec 15, 202214.9014.9014.0014.0414.04526,499
Dec 14, 202215.3015.3014.7515.0015.00301,157
Dec 13, 202214.8415.4414.7815.0815.081,134,848
Dec 12, 202215.0115.1414.5114.9514.95407,573
Dec 09, 202215.3415.3414.6215.0615.06344,644
Dec 08, 202214.8915.1614.4814.9014.90337,384
Dec 07, 202215.0115.6014.7314.9514.95503,890
Dec 06, 202216.0016.0015.2015.3615.36481,367
Dec 05, 202216.8216.8215.7416.1516.15795,669
Dec 02, 202215.4616.9315.0416.7816.781,407,737
Dec 01, 202215.0015.6514.4115.1315.13699,976
Nov 30, 202214.2015.5613.8014.5514.551,647,460
Nov 29, 202215.5015.7113.7413.7413.74675,343
Nov 28, 202215.5815.7314.9515.3915.39555,525
Nov 25, 202215.5116.1714.9215.4115.41789,218
Nov 24, 202214.6515.4114.3315.3015.301,304,826
Nov 23, 202213.4914.5013.2914.4214.42599,758
Nov 22, 202213.0513.6412.9013.4413.44395,540
Nov 21, 202213.1814.2813.0313.0513.05713,384
Nov 18, 202214.1514.1513.2013.5813.58411,431
Nov 17, 202214.1514.1713.3513.5813.58341,808
Nov 16, 202215.2015.2013.7113.8313.83494,638
Nov 15, 202214.9415.3414.3614.7614.76540,432
Nov 14, 202214.2614.9914.1814.7714.77764,131
Nov 11, 202214.5014.5813.8814.2614.26679,595
Nov 10, 202214.5014.5013.6014.0814.08569,770
Nov 09, 202214.1014.4213.5114.3714.37566,093
Nov 08, 202213.8614.3913.6014.1014.10483,420
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement