SOLV.OL - Solvang ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201733.5033.5031.0031.0031.008,585
Nov 16, 201735.0035.0031.1031.1031.1021,106
Nov 15, 201731.6031.8031.5031.5031.502,260
Nov 14, 201730.5032.0030.5031.5031.5029,649
Nov 13, 201729.6030.4029.5030.2030.20192,001
Nov 10, 201726.8026.8026.4026.4026.401,000
Nov 09, 201726.0026.0026.0026.0026.00539
Nov 08, 201726.1026.9025.5026.9026.903,858
Nov 07, 201728.3028.3028.3028.3028.30-
Nov 06, 201728.3028.3028.3028.3028.30-
Nov 03, 201728.3028.3028.3028.3028.301
Nov 02, 201728.5028.5028.5028.5028.50-
Nov 01, 201728.5028.5028.5028.5028.50-
Oct 31, 201728.5028.5028.5028.5028.50-
Oct 30, 201727.0028.5027.0028.5028.503,600
Oct 27, 201728.5028.5028.5028.5028.501,001
Oct 26, 201727.4028.0027.4028.0028.002,010
Oct 25, 201726.1026.1026.1026.1026.10-
Oct 24, 201726.1026.1026.1026.1026.10-
Oct 23, 201726.1026.1026.1026.1026.10-
Oct 20, 201726.1026.1026.1026.1026.1040
Oct 19, 201727.3027.3027.3027.3027.30-
Oct 18, 201727.3027.3027.3027.3027.30-
Oct 17, 201727.3027.3027.3027.3027.30-
Oct 16, 201727.3027.3027.3027.3027.30-
Oct 13, 201727.3027.3027.3027.3027.30-
Oct 12, 201727.3027.3027.3027.3027.30-
Oct 11, 201727.3027.3027.3027.3027.30-
Oct 10, 201727.3027.3027.3027.3027.30-
Oct 09, 201727.3027.3027.3027.3027.30-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201727.8027.8027.8027.8027.80-
Oct 04, 201727.9027.9027.8027.8027.80700
Oct 03, 201726.1026.1026.1026.1026.10-
Oct 02, 201726.1026.1026.1026.1026.10200
Sep 29, 201727.5027.5027.5027.5027.50-
Sep 28, 201727.5027.5027.5027.5027.50-
Sep 27, 201728.0028.0027.5027.5027.501,018
Sep 26, 201728.0028.0028.0028.0028.00-
Sep 25, 201728.0028.0028.0028.0028.00-
Sep 22, 201728.0028.0028.0028.0028.00-
Sep 21, 201728.0028.0028.0028.0028.0041
Sep 20, 201727.9028.0027.9028.0028.001,007
Sep 19, 201725.5026.0025.5026.0026.001,332
Sep 18, 201726.0026.0026.0026.0026.00861
Sep 15, 201727.7027.7027.7027.7027.70273
Sep 14, 201727.0027.0027.0027.0027.00-
Sep 13, 201727.0027.0027.0027.0027.00-
Sep 12, 201727.0027.0027.0027.0027.00-
Sep 11, 201727.0027.0027.0027.0027.00-
Sep 08, 201727.0027.0027.0027.0027.00-
Sep 07, 201727.0027.0027.0027.0027.00727
Sep 06, 201728.3028.3028.3028.3028.30-
Sep 05, 201728.3028.3028.3028.3028.3020
Sep 04, 201728.0028.0028.0028.0028.00-
Sep 01, 201728.0028.0028.0028.0028.00-
Aug 31, 201727.0028.0027.0028.0028.006,689
Aug 30, 201727.6027.6027.6027.6027.60-
Aug 29, 201727.6027.6027.6027.6027.60-
Aug 28, 201727.6027.6027.6027.6027.60-
Aug 25, 201727.0027.6027.0027.6027.601,434
Aug 24, 201728.0028.0028.0028.0028.00-
Aug 23, 201728.0028.0028.0028.0028.00-
Aug 22, 201727.9028.0027.9028.0028.003,697
Aug 21, 201727.5027.5027.5027.5027.50-
Aug 18, 201727.5027.5027.5027.5027.50-
Aug 17, 201727.5027.5027.5027.5027.501,500
Aug 16, 201727.9027.9027.9027.9027.90-
Aug 15, 201727.9027.9027.9027.9027.90-
Aug 14, 201727.9027.9027.9027.9027.90-
Aug 11, 201727.9027.9027.9027.9027.90-
Aug 10, 201727.9027.9027.9027.9027.90-
Aug 09, 201727.9027.9027.9027.9027.90-
Aug 08, 201727.9027.9027.9027.9027.90-
Aug 07, 201727.9027.9027.9027.9027.90-
Aug 04, 201727.9027.9027.9027.9027.90-
Aug 03, 201727.9027.9027.9027.9027.901,153
Aug 02, 201727.9027.9027.9027.9027.90-
Aug 01, 201727.9027.9027.9027.9027.90-
Jul 31, 201727.9027.9027.9027.9027.9010
Jul 28, 201727.0027.0027.0027.0027.00200
Jul 27, 201727.9027.9027.9027.9027.90250
Jul 26, 201727.7027.7027.7027.7027.70-
Jul 25, 201727.7027.7027.7027.7027.70-
Jul 24, 201727.7027.7027.7027.7027.70715
Jul 21, 201728.0028.0028.0028.0028.00-
Jul 20, 201728.0028.0028.0028.0028.00-
Jul 19, 201728.0028.0028.0028.0028.00-
Jul 18, 201728.0028.0028.0028.0028.00-
Jul 17, 201728.0028.0028.0028.0028.00420
Jul 14, 201728.5028.5028.5028.5028.50-
Jul 13, 201728.5028.5028.5028.5028.50-
Jul 12, 201728.0028.5028.0028.5028.503,514
Jul 11, 201728.0028.0028.0028.0028.00-
Jul 10, 201728.0028.4028.0028.0028.00865
Jul 07, 201728.0028.0028.0028.0028.00250
Jul 06, 201727.0027.0027.0027.0027.002,180
Jul 05, 201727.0027.0027.0027.0027.0050
Jul 04, 201727.0027.0027.0027.0027.00900
Jul 03, 201728.4028.4028.4028.4028.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...