U.S. Markets closed

Norwegian Property ASA (NPRO.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
10.20+0.30 (+3.03%)
At close: 4:25PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201710.0510.209.9810.2010.2030,166
Aug 17, 20179.9710.009.909.909.9052,036
Aug 16, 20179.9610.159.959.959.95107,370
Aug 15, 201710.0510.059.9710.0010.009,944
Aug 14, 201710.0010.1010.0010.0010.0020,934
Aug 11, 201710.0010.109.989.989.9854,659
Aug 10, 201710.0510.1010.0010.0010.0042,545
Aug 09, 201710.0510.1010.0510.0510.0549,527
Aug 08, 201710.1510.159.9710.1010.1078,047
Aug 07, 201710.2010.2510.0510.1010.10106,813
Aug 04, 201710.1510.1510.0010.0010.0015,327
Aug 03, 201710.1010.1510.0510.1510.1527,150
Aug 02, 201710.0510.2010.0510.1010.1081,602
Aug 01, 201710.1510.1510.0010.0510.0579,449
Jul 31, 201710.0510.159.959.959.9557,385
Jul 28, 201710.0510.1510.0010.1510.15156,830
Jul 27, 20179.9510.159.9510.0010.0039,378
Jul 26, 201710.0510.1010.0010.0010.00151,310
Jul 25, 201710.1010.3010.0510.1010.10155,973
Jul 24, 201710.1510.3010.1510.2010.2021,542
Jul 21, 201710.2510.4510.1510.4510.4515,118
Jul 20, 201710.1510.3010.1510.3010.3023,938
Jul 19, 201710.3510.3510.2010.3510.3522,000
Jul 18, 201710.3510.3510.3010.3510.3597,949
Jul 17, 201710.4010.4010.2010.2510.2561,952
Jul 14, 201710.2010.3010.1010.3010.3077,520
Jul 13, 201710.2010.3010.1510.3010.3047,784
Jul 13, 20170.07 Dividend
Jul 12, 201710.3510.5010.2510.2510.18128,431
Jul 11, 201710.3510.4510.3510.4010.3351,500
Jul 10, 201710.4510.4510.3510.4010.338,480
Jul 07, 201710.3010.4510.2510.4510.3860,248
Jul 06, 201710.5010.5010.3010.3010.2323,399
Jul 05, 201710.4510.4510.2510.2510.187,511
Jul 04, 201710.3010.5010.2510.3510.2820,109
Jul 03, 201710.2510.5010.2510.3010.2344,629
Jun 30, 201710.3510.4510.2510.3010.2338,153
Jun 29, 201710.4010.5010.3510.3510.2890,835
Jun 28, 201710.4010.4010.1510.4010.33116,092
Jun 27, 201710.4010.4010.2010.3510.2861,785
Jun 26, 201710.3010.4010.2510.4010.33100,019
Jun 23, 201710.0510.4010.0510.1010.0336,230
Jun 22, 201710.3010.4010.0510.4010.33114,717
Jun 21, 201710.2010.3010.0510.3010.2353,696
Jun 20, 20179.9010.259.9010.009.9389,809
Jun 19, 201710.0510.1510.0510.059.988,936
Jun 16, 201710.1510.159.9810.059.98165,108
Jun 15, 201710.1010.1510.0010.1510.0861,971
Jun 14, 201710.0010.159.9610.009.9349,163
Jun 13, 20179.9010.109.8810.009.9354,783
Jun 12, 201710.0010.209.919.919.84334,496
Jun 09, 201710.1510.2010.0010.009.9327,493
Jun 08, 201710.0510.1510.0010.1510.0839,454
Jun 07, 201710.2510.259.929.929.8567,032
Jun 06, 201710.1010.309.9010.059.98103,603
Jun 02, 201710.0010.3510.0010.1010.0337,725
Jun 01, 201710.5010.5010.0510.1510.08128,576
May 31, 201710.3510.4510.1010.4510.38109,348
May 30, 201710.2010.3510.1010.2010.1351,833
May 29, 201710.2510.3010.1510.1510.089,945
May 26, 201710.3010.4010.1510.3010.23102,114
May 24, 201710.4010.4010.2510.3010.236,092
May 23, 201710.2010.4510.1510.2510.1819,295
May 22, 201710.2010.4510.2010.2010.1310,664
May 19, 201710.2510.4510.1510.4510.3854,061
May 18, 201710.3010.3510.1010.3510.2838,096
May 16, 201710.2010.5010.2010.3010.2350,296
May 15, 201710.5010.6010.2510.2510.1816,914
May 12, 201710.5510.5510.2510.5010.4348,532
May 11, 201710.6010.6010.3010.5010.4337,901
May 10, 201710.6010.6010.2010.2010.1343,057
May 09, 201710.2010.6010.2010.6010.5374,704
May 08, 201710.3010.5010.2010.2010.1354,065
May 08, 20170.07 Dividend
May 05, 201710.7010.7010.3010.3010.1673,410
May 04, 201710.7010.7010.4010.4010.2651,017
May 03, 201710.7010.7010.5510.6510.5142,147
May 02, 201710.1010.7010.1010.7010.55250,355
Apr 28, 201710.5010.5010.1010.109.9682,209
Apr 27, 201710.2510.5010.2510.3010.16136,951
Apr 26, 20179.9610.759.9110.7510.60248,390
Apr 25, 20179.819.979.809.849.7186,026
Apr 24, 20179.859.999.859.919.7822,555
Apr 21, 20179.9010.009.839.839.7073,840
Apr 20, 20179.9910.009.879.909.7781,658
Apr 19, 201710.1510.159.859.879.74105,019
Apr 18, 201710.1010.159.8910.009.8646,068
Apr 13, 201710.1010.1010.1010.109.96-
Apr 12, 201710.1010.109.9510.109.9658,446
Apr 11, 201710.1010.109.869.979.8319,913
Apr 10, 201710.1010.109.959.959.8127,184
Apr 07, 201710.0510.159.919.919.7856,707
Apr 06, 201710.1510.159.9210.059.9125,920
Apr 05, 201710.0510.059.869.929.798,015
Apr 04, 20179.8410.059.849.859.7222,567
Apr 03, 201710.1510.159.909.939.8037,084
Mar 31, 20179.8610.159.869.999.85128,792
Mar 30, 20179.8310.009.839.869.7312,857
Mar 29, 20179.9810.059.939.979.834,269
Mar 28, 201710.0010.109.9610.109.9614,984
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...