REC.OL - REC Silicon ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194.50004.55804.49004.54004.5400605,495
Sep 19, 20194.48004.54404.47204.52404.5240613,764
Sep 18, 20194.50004.56804.45204.47004.4700702,605
Sep 17, 20194.68004.68004.47004.49804.4980937,340
Sep 16, 20194.78004.78004.55604.60804.60801,055,693
Sep 13, 20194.70004.77404.69004.76604.7660974,188
Sep 12, 20194.65004.73804.57004.73804.7380962,263
Sep 11, 20194.63804.66004.54804.56804.5680619,055
Sep 10, 20194.65004.70004.51004.53204.53201,727,768
Sep 09, 20194.67004.80004.61004.65004.65001,816,827
Sep 06, 20194.94004.94804.50004.67004.67004,099,873
Sep 05, 20194.80004.99004.80004.93404.93403,046,888
Sep 04, 20194.60604.84804.60604.80004.80002,971,349
Sep 03, 20194.71404.74404.60404.61804.61801,318,064
Sep 02, 20194.78604.83404.66804.74404.74401,223,457
Aug 30, 20194.82004.94604.81404.85004.85002,768,680
Aug 29, 20194.77804.89804.75004.81404.81402,403,061
Aug 28, 20194.81004.83804.59804.70804.70801,899,486
Aug 27, 20194.68004.85004.67804.84004.84001,683,989
Aug 26, 20194.62204.84404.54004.67804.67801,684,154
Aug 23, 20194.86404.90004.66004.89804.89801,847,769
Aug 22, 20194.83805.00004.73604.89804.89803,188,312
Aug 21, 20194.51004.85004.50204.85004.85003,402,415
Aug 20, 20194.80004.83804.40004.43604.43603,561,153
Aug 19, 20194.74004.75004.63004.75004.75001,137,265
Aug 16, 20194.40004.55804.39604.55804.55802,376,176
Aug 15, 20194.36004.45004.13004.35804.35803,233,521
Aug 14, 20194.74804.74804.33804.35804.35801,625,196
Aug 13, 20194.45004.69804.31404.69804.69801,478,232
Aug 12, 20194.67004.78404.40004.44004.44002,036,263
Aug 09, 20194.88004.88004.63004.67004.67001,863,339
Aug 08, 20194.78004.87204.73004.77804.77801,922,781
Aug 07, 20194.83004.99804.62004.65204.65202,128,067
Aug 06, 20194.70004.88804.69004.85804.85802,312,928
Aug 05, 20194.94004.94004.75004.75004.75001,246,444
Aug 02, 20194.98204.98204.88004.98204.98201,926,781
Aug 01, 20195.19505.22505.05005.20505.20502,216,913
Jul 31, 20194.87005.24504.86005.23505.23504,332,366
Jul 30, 20195.20505.21504.80004.84004.84002,988,403
Jul 29, 20195.61005.65005.07505.10505.10505,051,377
Jul 26, 20195.12005.57505.10505.57505.57505,799,307
Jul 25, 20195.12005.17504.95805.08005.08002,042,154
Jul 24, 20195.14505.37004.82604.87804.87802,899,874
Jul 23, 20194.75405.10004.75205.10005.10001,818,023
Jul 22, 20194.54804.75004.50004.75004.75001,197,474
Jul 19, 20194.29204.50004.29204.50004.50001,417,355
Jul 18, 20194.44004.44804.25204.29004.29001,317,116
Jul 17, 20194.45604.49004.39804.40604.40601,145,164
Jul 16, 20194.41604.51204.40204.45404.45401,221,511
Jul 15, 20194.50004.54804.25204.41604.41603,213,298
Jul 12, 20195.19505.19504.51604.56004.56003,519,089
Jul 12, 201910/1 Stock Split
Jul 11, 20195.19005.19004.94004.94004.94001,544,166
Jul 10, 20194.90005.20004.85005.19005.19002,397,909
Jul 09, 20195.09005.09004.81004.87604.87602,321,292
Jul 08, 20195.11505.17004.95805.00005.00001,730,609
Jul 05, 20195.20005.26005.10505.13005.13001,691,835
Jul 04, 20195.30005.36505.13005.16505.16502,266,669
Jul 03, 20195.44505.44505.27005.32005.32001,476,222
Jul 02, 20195.71005.71005.40005.45505.45501,844,917
Jul 01, 20196.39006.39005.60005.61005.61003,280,329
Jun 28, 20196.20006.47005.87505.91505.91502,747,584
Jun 27, 20196.00006.18505.75006.12006.12003,242,495
Jun 26, 20195.43005.93005.43005.72005.72002,630,686
Jun 25, 20195.56505.56505.37005.43005.4300679,352
Jun 24, 20195.75505.76005.47005.56505.56501,652,930
Jun 21, 20195.98505.99005.65005.65005.65004,939,165
Jun 20, 20196.00006.15005.80005.86005.86002,811,019
Jun 19, 20195.88006.25005.78505.78505.78502,277,342
Jun 18, 20195.57505.80005.49505.80005.80001,404,454
Jun 17, 20195.60005.67005.48005.58005.5800748,537
Jun 14, 20195.63505.95005.60505.68005.6800908,707
Jun 13, 20195.59505.75005.32505.71005.71001,056,946
Jun 12, 20195.94505.94505.60005.60005.60001,469,416
Jun 11, 20195.70005.94505.60005.94505.94502,295,331
Jun 07, 20195.50005.76505.49505.57005.57001,788,517
Jun 06, 20195.27005.60005.14005.42505.42501,710,262
Jun 05, 20195.22005.22004.98005.19505.1950827,583
Jun 04, 20194.85205.13504.69205.13505.13501,595,709
Jun 03, 20194.91604.96604.78004.87004.8700965,299
May 31, 20194.98005.00004.80005.00005.00001,570,220
May 29, 20195.23005.23004.90605.05005.05002,385,805
May 28, 20195.40505.57005.25005.25005.25001,167,877
May 27, 20195.79505.79505.38005.38005.38001,474,217
May 24, 20195.30005.73505.30005.73505.73501,418,199
May 23, 20195.67005.67005.27505.30005.30001,447,125
May 22, 20195.72005.72005.55005.64505.64501,173,896
May 21, 20195.80005.80005.60005.60005.6000705,127
May 20, 20196.01506.01505.67505.68005.68001,531,018
May 16, 20196.15006.20005.98506.03506.03501,320,277
May 15, 20196.10006.27006.01506.14506.14502,240,867
May 14, 20195.60005.98005.60005.90005.90003,208,330
May 13, 20196.70006.70005.47005.47005.47008,442,285
May 10, 20196.90007.08506.77506.78506.78502,159,333
May 09, 20197.00007.20006.82006.87006.87002,732,719
May 08, 20197.30007.48007.14007.31507.31501,511,334
May 07, 20197.50007.57007.26007.40007.40001,674,767
May 06, 20197.18007.49507.00007.30507.30503,908,329
May 03, 20197.20008.00007.15008.00008.00003,865,805
May 02, 20196.96507.20006.92007.20007.20001,153,623
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...