R3Q.F - REC Silicon ASA

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20190.05280.05280.05280.05280.05287,500
Jun 26, 20190.04910.06620.04910.06620.06627,500
Jun 25, 20190.04970.04970.04970.04970.0497-
Jun 24, 20190.05190.05190.04990.04990.0499-
Jun 21, 20190.05320.05320.05320.05320.0532-
Jun 20, 20190.05190.05190.05190.05190.0519-
Jun 19, 20190.05180.05180.05160.05160.0516-
Jun 18, 20190.04950.04950.04950.04950.0495-
Jun 17, 20190.04990.04990.04900.04900.0490-
Jun 14, 20190.05310.05310.05070.05070.0507-
Jun 13, 20190.04980.04980.04980.04980.0498-
Jun 12, 20190.05330.05330.04980.04980.0498-
Jun 11, 20190.04920.04920.04920.04920.0492-
Jun 07, 20190.04790.04790.04790.04790.0479-
Jun 06, 20190.04580.04580.04560.04560.04561,629
Jun 05, 20190.04540.04540.04540.04540.0454-
Jun 04, 20190.04230.04230.04230.04230.0423-
Jun 03, 20190.04290.04290.04290.04290.0429-
May 31, 20190.04420.04420.04420.04420.0442-
May 30, 20190.04650.04650.04650.04650.0465-
May 29, 20190.04550.04550.04550.04550.0455-
May 28, 20190.04780.04780.04780.04780.0478-
May 27, 20190.05150.06440.05150.06440.064422,000
May 24, 20190.04800.05140.04800.05140.0514-
May 23, 20190.05030.05030.05030.05030.0503-
May 22, 20190.04980.06520.04980.05030.05032,000
May 21, 20190.05120.05120.04990.04990.0499-
May 20, 20190.05420.06200.05050.05050.050515,536
May 17, 20190.05410.05410.05410.05410.0541-
May 16, 20190.05540.05540.05430.05430.0543-
May 15, 20190.05280.05540.05280.05540.0554-
May 14, 20190.06000.06000.05800.05800.0580100,000
May 13, 20190.05800.05800.04820.04820.0482-
May 10, 20190.06230.06230.06180.06180.0618-
May 09, 20190.06700.06700.06240.06240.0624-
May 08, 20190.06740.08130.06710.06710.06713,222
May 07, 20190.06730.06820.06730.06820.0682-
May 06, 20190.07430.07430.07430.07430.0743-
May 03, 20190.06610.07470.06610.07470.0747-
May 02, 20190.06450.06460.06450.06460.0646-
Apr 30, 20190.06380.06380.06380.06380.0638-
Apr 29, 20190.06490.06490.06490.06490.0649-
Apr 26, 20190.06640.06640.06640.06640.0664-
Apr 25, 20190.06570.07000.06570.07000.07005,000
Apr 24, 20190.06780.06780.06610.06610.0661-
Apr 23, 20190.06830.06830.06830.06830.0683-
Apr 18, 20190.06490.06490.06490.06490.0649-
Apr 17, 20190.06500.06500.06500.06500.0650-
Apr 16, 20190.06400.06470.06400.06470.0647-
Apr 15, 20190.06480.06480.06480.06480.0648-
Apr 12, 20190.06650.06650.06650.06650.0665-
Apr 11, 20190.06670.06670.06670.06670.0667-
Apr 10, 20190.07060.07060.07060.07060.0706-
Apr 09, 20190.07300.07300.07300.07300.0730-
Apr 08, 20190.07700.07700.07700.07700.0770-
Apr 05, 20190.06700.08500.06700.08500.085019,000
Apr 04, 20190.06300.06600.06300.06600.0660-
Apr 03, 20190.06300.06300.06300.06300.0630-
Apr 02, 20190.06200.06200.06200.06200.0620-
Apr 01, 20190.06300.07600.06300.07600.07603,200
Mar 29, 20190.06000.06000.06000.06000.0600-
Mar 28, 20190.06300.07000.06300.07000.07002,200
Mar 27, 20190.06400.06400.06400.06400.0640-
Mar 26, 20190.06700.06700.06700.06700.0670-
Mar 25, 20190.06700.07900.06700.07900.0790400
Mar 22, 20190.06200.06200.06200.06200.0620-
Mar 21, 20190.06200.06200.06200.06200.0620-
Mar 20, 20190.06100.07600.06100.07600.07605,000
Mar 19, 20190.06200.06200.06200.06200.0620-
Mar 18, 20190.06100.06100.06100.06100.0610-
Mar 15, 20190.06200.06200.06200.06200.0620-
Mar 14, 20190.06200.06400.06200.06400.0640322
Mar 13, 20190.06000.07000.06000.07000.0700150
Mar 12, 20190.05800.05800.05800.05800.0580-
Mar 11, 20190.05700.05700.05700.05700.0570-
Mar 08, 20190.05900.05900.05900.05900.0590-
Mar 07, 20190.06100.07000.06100.07000.0700600
Mar 06, 20190.06200.06200.06200.06200.0620-
Mar 05, 20190.06300.06300.06300.06300.0630-
Mar 04, 20190.06600.06600.06600.06600.0660-
Mar 01, 20190.05800.05800.05800.05800.0580-
Feb 28, 20190.06300.06300.06300.06300.0630-
Feb 27, 20190.06300.06300.06300.06300.0630-
Feb 26, 20190.06800.06800.06800.06800.0680-
Feb 25, 20190.06200.06200.06200.06200.0620-
Feb 22, 20190.06600.06600.06200.06200.0620-
Feb 21, 20190.05500.05500.05500.05500.0550-
Feb 20, 20190.05500.05500.05500.05500.0550-
Feb 19, 20190.05500.05500.05500.05500.0550-
Feb 18, 20190.05500.06500.05500.06500.06501,538
Feb 15, 20190.05500.05500.05500.05500.0550-
Feb 14, 20190.05500.05500.05500.05500.0550-
Feb 13, 20190.05500.05500.05500.05500.0550-
Feb 12, 20190.05500.05500.05500.05500.0550-
Feb 11, 20190.05600.05600.05500.05500.05501,750
Feb 08, 20190.05500.05500.05500.05500.0550-
Feb 07, 20190.05500.05500.05500.05500.0550-
Feb 06, 20190.05500.05500.05500.05500.0550-
Feb 05, 20190.05500.05500.05500.05500.0550-
Feb 04, 20190.05600.05600.05600.05600.0560200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...