REC.OL - REC Silicon ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.56350.59500.56050.56800.56809,087,072
Jun 13, 20190.55950.57500.53250.57100.571010,569,465
Jun 12, 20190.59450.59450.56000.56000.560014,694,155
Jun 11, 20190.57000.59450.56000.59450.594522,953,307
Jun 07, 20190.55000.57650.54950.55700.557017,885,172
Jun 06, 20190.52700.56000.51400.54250.542517,102,622
Jun 05, 20190.52200.52200.49800.51950.51958,275,826
Jun 04, 20190.48520.51350.46920.51350.513515,957,093
Jun 03, 20190.49160.49660.47800.48700.48709,652,994
May 31, 20190.49800.50000.48000.50000.500015,702,201
May 29, 20190.52300.52300.49060.50500.505023,858,054
May 28, 20190.54050.55700.52500.52500.525011,678,766
May 27, 20190.57950.57950.53800.53800.538014,742,172
May 24, 20190.53000.57350.53000.57350.573514,181,989
May 23, 20190.56700.56700.52750.53000.530014,471,247
May 22, 20190.57200.57200.55500.56450.564511,738,960
May 21, 20190.58000.58000.56000.56000.56007,051,270
May 20, 20190.60150.60150.56750.56800.568015,310,184
May 16, 20190.61500.62000.59850.60350.603513,202,766
May 15, 20190.61000.62700.60150.61450.614522,408,669
May 14, 20190.56000.59800.56000.59000.590032,083,299
May 13, 20190.67000.67000.54700.54700.547084,422,851
May 10, 20190.69000.70850.67750.67850.678521,593,333
May 09, 20190.70000.72000.68200.68700.687027,327,187
May 08, 20190.73000.74800.71400.73150.731515,113,340
May 07, 20190.75000.75700.72600.74000.740016,747,672
May 06, 20190.71800.74950.70000.73050.730539,083,293
May 03, 20190.72000.80000.71500.80000.800038,658,054
May 02, 20190.69650.72000.69200.72000.720011,536,228
Apr 30, 20190.69150.71550.69150.69650.696512,188,949
Apr 29, 20190.70100.70350.69000.69050.69056,263,033
Apr 26, 20190.71200.71300.70000.70000.70005,324,488
Apr 25, 20190.70450.71300.69550.71300.71305,933,135
Apr 24, 20190.72500.72500.70000.70500.705010,466,191
Apr 23, 20190.72600.72750.71500.72450.724510,014,186
Apr 17, 20190.69450.69450.69450.69450.6945-
Apr 16, 20190.69000.69450.68300.69450.69457,342,492
Apr 15, 20190.69950.70250.68500.69000.690010,050,976
Apr 12, 20190.70550.71400.69400.69400.694014,709,738
Apr 11, 20190.71000.71750.69800.70550.705515,803,226
Apr 10, 20190.70000.73450.69250.71000.710088,264,161
Apr 09, 20190.77500.81200.74150.75000.750037,767,709
Apr 08, 20190.81150.82850.76950.77500.775055,275,999
Apr 05, 20190.71300.82500.71150.82500.8250104,462,767
Apr 04, 20190.67800.70950.67000.70950.709520,691,047
Apr 03, 20190.67100.68100.66500.67800.678012,797,736
Apr 02, 20190.67900.67900.66300.66850.66855,391,520
Apr 01, 20190.66500.69650.66200.66700.667013,197,185
Mar 29, 20190.65600.67500.65350.66450.664514,906,698
Mar 28, 20190.68500.68500.64000.64400.644017,593,190
Mar 27, 20190.68600.69400.66200.68500.685024,849,190
Mar 26, 20190.71950.71950.68200.68550.685522,005,737
Mar 25, 20190.70900.71800.68650.71350.713525,735,275
Mar 22, 20190.68450.72000.67900.71300.713058,862,987
Mar 21, 20190.66000.67100.65000.66600.666015,850,377
Mar 20, 20190.66300.66750.65550.66600.666011,534,846
Mar 19, 20190.67000.67000.65900.66500.665010,434,383
Mar 18, 20190.66000.68100.65850.66600.666017,780,557
Mar 15, 20190.66000.67600.65500.66000.660034,205,265
Mar 14, 20190.66100.66750.63900.66500.665026,537,324
Mar 13, 20190.65350.66800.65100.66800.668013,901,823
Mar 12, 20190.64500.66550.63650.65400.654017,680,747
Mar 11, 20190.64000.64850.62400.63650.636520,113,231
Mar 08, 20190.64750.65000.63000.63000.630023,820,595
Mar 07, 20190.66700.67100.65000.65000.650025,245,205
Mar 06, 20190.67900.70450.64950.66900.669039,524,509
Mar 05, 20190.69800.70600.66150.67800.678034,696,117
Mar 04, 20190.68000.71850.67950.69100.691030,618,249
Mar 01, 20190.63000.65050.60500.64650.646525,299,725
Feb 28, 20190.67150.67500.62200.62200.622030,574,471
Feb 27, 20190.69250.69700.66450.67950.679516,167,881
Feb 26, 20190.72500.72700.68000.68000.680034,321,915
Feb 25, 20190.70900.74500.68500.73000.730056,246,965
Feb 22, 20190.72500.78050.67150.67150.671578,231,021
Feb 21, 20190.57950.71800.56650.71800.7180101,565,184
Feb 20, 20190.57900.57900.56400.56500.56508,528,739
Feb 19, 20190.59000.59000.57050.57950.579511,458,043
Feb 18, 20190.59950.60000.58000.58150.58159,774,047
Feb 15, 20190.58550.60500.58400.59000.590013,555,428
Feb 14, 20190.58250.61000.58250.60000.600026,407,876
Feb 13, 20190.55800.58000.55800.57900.579015,971,551
Feb 12, 20190.55800.59750.55150.55150.551525,025,168
Feb 11, 20190.57100.57850.55700.57500.57509,651,819
Feb 08, 20190.57400.57550.55550.57100.57108,239,788
Feb 07, 20190.57000.57650.55200.57500.575016,395,521
Feb 06, 20190.57600.57750.56000.57150.57156,951,927
Feb 05, 20190.57250.58200.57000.57500.57505,724,897
Feb 04, 20190.59100.59950.57000.57000.570010,759,475
Feb 01, 20190.57800.59950.56550.59100.591018,283,174
Jan 31, 20190.57000.57900.56100.57350.57358,782,300
Jan 30, 20190.53650.56450.52850.56450.564517,763,855
Jan 29, 20190.53750.53900.52100.53650.536513,414,449
Jan 28, 20190.55000.55050.53600.54000.540010,011,727
Jan 25, 20190.54800.56150.52000.55650.556515,434,450
Jan 24, 20190.56800.57900.54550.54550.545524,112,629
Jan 23, 20190.56500.58750.55000.56750.567528,493,611
Jan 22, 20190.57200.58000.55000.56500.565042,020,285
Jan 21, 20190.67000.67000.59000.59000.590092,569,563
Jan 18, 20190.74000.75900.71000.71000.710046,982,432
Jan 17, 20190.68750.73200.68050.72300.723051,529,871
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...