U.S. Markets closed

SAS AB (publ) (SAS-NOK.OL)


Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
19.30-0.70 (-3.50%)
At close: 4:25PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201719.6019.8019.0019.3019.3018,591
Jul 20, 201720.1020.2019.8020.0020.006,826
Jul 19, 201720.2020.3019.8020.1020.1031,918
Jul 18, 201720.0020.1019.7020.1020.1011,987
Jul 17, 201719.6020.2019.6020.0020.00117,676
Jul 14, 201719.1019.7019.1019.7019.7023,019
Jul 13, 201719.2019.4019.1019.2019.2015,257
Jul 12, 201719.2019.4018.7019.4019.4044,098
Jul 11, 201719.1019.4019.1019.2019.206,275
Jul 10, 201718.6019.2018.6019.2019.2063,038
Jul 07, 201718.7019.0018.5018.6018.6087,492
Jul 06, 201718.7018.7018.4018.6018.6021,424
Jul 05, 201718.4018.4018.4018.4018.407,982
Jul 04, 201718.4018.5018.2018.2018.2072,238
Jul 03, 201718.3018.4018.2018.4018.4041,684
Jun 30, 201718.1018.3018.1018.2018.2036,308
Jun 29, 201718.5018.5018.1018.1018.1034,390
Jun 28, 201718.0018.3017.8018.3018.3049,085
Jun 27, 201718.1018.2017.7017.7017.7072,385
Jun 26, 201717.9018.3017.9018.0018.0048,389
Jun 23, 201718.1018.5017.9017.9017.9023,138
Jun 22, 201718.0018.4018.0018.1018.1051,670
Jun 21, 201718.0018.0017.4018.0018.0046,633
Jun 20, 201717.8018.0017.7018.0018.0029,633
Jun 19, 201718.1018.2017.8017.9017.9068,739
Jun 16, 201717.2018.2017.2017.8017.80162,036
Jun 15, 201716.3017.1016.3017.0017.00124,706
Jun 14, 201716.3016.4016.3016.3016.307,620
Jun 13, 201716.4016.4016.3016.3016.3072,825
Jun 12, 201716.6016.6016.4016.4016.404,216
Jun 09, 201716.5016.6016.3016.3016.3030,471
Jun 08, 201716.0016.4015.9016.2016.2028,188
Jun 07, 201715.6016.1015.6016.0016.0062,602
Jun 06, 201715.5015.6015.5015.5015.5027,704
Jun 02, 201715.5015.6015.5015.5015.5032,046
Jun 01, 201715.5015.5015.4015.4015.403,075
May 31, 201715.5015.5015.5015.5015.5018,369
May 30, 201715.5015.5015.4015.4015.4010,560
May 29, 201715.5015.5015.5015.5015.502,813
May 26, 201715.2015.5015.2015.5015.5032,006
May 24, 201715.1015.2015.1015.2015.208,379
May 23, 201714.9515.1014.9515.1015.101,190
May 22, 201715.1015.1015.1015.1015.105
May 19, 201715.1015.1014.8515.1015.109,712
May 18, 201715.2015.2015.1015.1015.10100
May 16, 201715.3015.3014.9515.2015.2021,270
May 15, 201715.4015.4015.4015.4015.40350
May 12, 201715.2015.4015.1015.4015.403,860
May 11, 201715.8015.8015.2015.2015.205,628
May 10, 201715.1015.8015.1015.6015.6071,984
May 09, 201715.0015.2014.8515.2015.2036,908
May 08, 201714.8014.8014.8014.8014.8013,176
May 05, 201714.4514.6014.4514.6014.6058,645
May 04, 201714.2014.3014.2014.3014.30174,453
May 03, 201714.1514.1514.1014.1014.108,576
May 02, 201713.6514.1513.6514.1514.15129,891
Apr 28, 201713.6513.6513.6513.6513.65787
Apr 27, 201713.9014.0013.9014.0014.005,000
Apr 26, 201714.0014.0013.6514.0014.006,949
Apr 25, 201714.0014.0013.9013.9013.902,733
Apr 24, 201713.8514.0013.8514.0014.0024,796
Apr 21, 201713.9013.9013.9013.9013.9050
Apr 20, 201713.9514.0013.9513.9513.9531,110
Apr 19, 201713.6513.9513.6513.9513.9537,546
Apr 18, 201713.6013.7013.6013.7013.70642
Apr 13, 201713.6013.6013.6013.6013.60-
Apr 12, 201713.6013.6013.6013.6013.60139
Apr 11, 201713.6513.6513.6513.6513.6513,377
Apr 10, 201713.7513.7513.7513.7513.75400
Apr 07, 201713.6013.8513.6013.8513.8510,181
Apr 06, 201713.6513.6513.5513.6513.6512,140
Apr 05, 201713.6013.6513.6013.6513.655,000
Apr 04, 201713.7013.7013.6513.6513.653,070
Apr 03, 201713.8013.9013.8013.9013.9040
Mar 31, 201713.6013.8513.6013.8013.801,668
Mar 30, 201713.7013.7013.6013.6013.605,590
Mar 29, 201714.0014.0013.8013.8013.8020,710
Mar 28, 201714.1514.2514.1014.1514.155,473
Mar 27, 201714.1014.1013.8014.0514.0516,032
Mar 24, 201714.0514.2514.0514.1014.109,960
Mar 23, 201714.1014.2014.1014.2014.209,346
Mar 22, 201714.3014.3013.8013.8013.8017,692
Mar 21, 201714.1514.3014.1514.3014.3020,451
Mar 20, 201714.0014.2014.0014.1514.1576,650
Mar 17, 201714.0514.1513.9514.0014.0033,062
Mar 16, 201714.1014.1013.9014.1014.1017,718
Mar 15, 201714.0514.0513.9014.0014.0010,656
Mar 14, 201714.1514.1514.0014.0514.057,600
Mar 13, 201714.1014.1013.9013.9013.903,410
Mar 10, 201714.0014.1013.9014.1014.1024,622
Mar 09, 201714.1014.1013.7514.0014.0076,450
Mar 08, 201714.5014.5013.5514.0014.0072,541
Mar 07, 201713.6513.8013.6513.8013.801,788
Mar 06, 201713.7513.9013.6513.7513.75502
Mar 03, 201713.7513.7513.7013.7513.754,096
Mar 02, 201713.9014.1013.7014.1014.1069,300
Mar 01, 201713.9513.9513.6013.9013.909,604
Feb 28, 201713.7513.8013.4513.6013.6017,315
Feb 27, 201713.7513.7513.7013.7513.753,150
Feb 24, 201714.3014.3013.6013.8513.8538,659
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...