STL.OL - Statoil ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017161.10162.00160.60161.30161.302,576,762
Oct 17, 2017162.10162.40160.70162.00162.002,934,964
Oct 16, 2017160.80162.30160.50162.10162.102,346,237
Oct 13, 2017159.40160.40159.20160.30160.302,916,105
Oct 12, 2017159.60160.10159.20159.70159.702,206,411
Oct 11, 2017160.50160.50159.10159.70159.702,623,567
Oct 10, 2017158.80160.70158.20160.10160.102,531,566
Oct 09, 2017158.80159.50158.40158.90158.902,065,986
Oct 06, 20170.000.000.000.000.00-
Oct 05, 2017157.10160.70157.10160.70160.702,719,068
Oct 04, 2017159.80159.80158.20158.20158.202,417,410
Oct 03, 2017160.00160.60159.10160.40160.402,625,875
Oct 02, 2017159.70160.00158.50160.00160.003,253,113
Sep 29, 2017159.70160.10158.40159.30159.302,739,425
Sep 28, 2017158.70160.80158.30160.20160.202,633,096
Sep 27, 2017159.80159.80158.10158.70158.703,000,380
Sep 26, 2017159.90160.70158.30159.00159.003,963,703
Sep 25, 2017155.80159.10155.80159.10159.102,948,553
Sep 22, 2017155.50155.80154.50155.80155.802,124,230
Sep 21, 2017154.60155.60154.50155.30155.302,307,028
Sep 20, 2017152.90154.40152.70154.30154.302,277,834
Sep 19, 2017152.60153.10152.30153.00153.002,112,262
Sep 18, 2017152.90153.30151.40152.70152.702,129,525
Sep 15, 2017152.50153.20152.10152.90152.903,594,599
Sep 14, 2017153.00154.20152.80154.10154.103,080,152
Sep 13, 2017150.00152.30149.70152.30152.303,604,609
Sep 12, 2017149.00149.60148.60149.50149.502,144,349
Sep 11, 2017147.40148.40147.20148.40148.401,995,141
Sep 08, 2017149.10149.30147.40147.50147.502,259,985
Sep 07, 2017149.20149.70148.70149.00149.002,677,700
Sep 06, 2017148.60149.20148.00149.00149.002,863,276
Sep 05, 2017148.00149.60147.90149.40149.402,275,061
Sep 04, 2017147.20148.50147.00148.20148.201,861,551
Sep 01, 2017146.60147.70146.50147.70147.701,803,721
Aug 31, 2017145.10147.00144.40147.00147.003,449,299
Aug 30, 20170.000.000.000.000.00-
Aug 29, 2017144.40144.40142.40144.10144.103,217,760
Aug 28, 2017145.70146.10145.40145.60145.601,488,780
Aug 25, 2017146.30146.60145.60146.00146.001,562,794
Aug 24, 2017146.30146.70145.80146.20146.201,913,440
Aug 23, 2017146.70146.70145.40145.70145.701,898,365
Aug 22, 2017145.20147.20145.10146.80146.802,441,265
Aug 21, 2017145.60146.00144.00144.50144.502,974,433
Aug 18, 2017144.00145.40143.70144.50144.502,510,931
Aug 17, 2017145.50145.90144.70144.70144.702,201,254
Aug 16, 2017146.20146.60145.50146.20146.202,733,212
Aug 15, 2017145.60146.10144.70145.70145.703,155,134
Aug 14, 2017145.80146.70145.00146.30146.302,493,619
Aug 11, 2017146.40146.90144.90145.50145.503,657,107
Aug 10, 2017147.80149.40147.00148.10148.103,760,376
Aug 09, 2017148.10148.90147.50148.40148.402,676,846
Aug 09, 20171.7494 Dividend
Aug 08, 2017149.90150.30149.20150.30148.552,682,620
Aug 07, 2017150.10150.70149.50150.50148.752,389,360
Aug 04, 2017148.70149.80148.10149.70147.962,468,565
Aug 03, 2017149.50150.00148.40149.40147.663,003,458
Aug 02, 2017147.50149.50146.90149.20147.464,110,125
Aug 01, 2017147.70149.10147.10148.20146.484,510,468
Jul 31, 2017146.50148.70145.90147.40145.684,276,558
Jul 28, 2017145.40147.70144.60147.70145.985,140,368
Jul 27, 2017144.00145.80143.40145.00143.315,783,326
Jul 26, 2017142.80143.60142.20142.50140.843,084,103
Jul 25, 2017139.90142.00139.20141.40139.753,115,172
Jul 24, 2017139.40140.20138.40140.00138.372,955,980
Jul 21, 2017140.00142.20138.90139.20137.583,201,616
Jul 20, 2017140.20142.50140.10141.80140.153,123,213
Jul 19, 2017138.70140.20138.50139.20137.582,235,030
Jul 18, 2017139.10140.80138.70139.00137.382,767,189
Jul 17, 2017140.40140.80139.90140.10138.472,168,173
Jul 14, 2017139.60141.00138.80141.00139.362,765,753
Jul 13, 2017139.30140.00139.10139.70138.072,875,689
Jul 12, 2017138.20140.80137.90140.50138.862,848,411
Jul 11, 2017137.50138.00136.60137.80136.202,512,061
Jul 10, 2017137.10137.50136.70137.50135.902,356,608
Jul 07, 2017137.30137.40135.80136.00134.422,811,689
Jul 06, 2017137.60138.20136.80137.60136.002,410,105
Jul 05, 2017139.80140.20136.50136.90135.313,475,717
Jul 04, 2017139.20140.60139.00140.20138.571,852,657
Jul 03, 2017139.20139.80138.60139.50137.882,835,918
Jun 30, 2017139.00140.30138.00138.40136.794,092,368
Jun 29, 2017141.50141.80139.60139.80138.173,400,957
Jun 28, 2017139.90141.20138.90141.00139.364,025,365
Jun 27, 2017139.90140.90139.50140.60138.962,740,365
Jun 26, 2017141.20141.80139.10139.60137.982,372,165
Jun 23, 2017139.00140.30138.70139.90138.272,354,975
Jun 22, 2017138.90139.50138.10139.20137.583,832,255
Jun 21, 2017141.00141.40139.00140.50138.865,652,518
Jun 20, 2017143.70144.50140.50140.90139.263,853,603
Jun 19, 2017145.50145.50144.10145.00143.312,215,662
Jun 16, 2017144.50144.80142.80143.60141.933,197,613
Jun 15, 2017145.00145.40142.30143.70142.034,833,301
Jun 14, 2017148.90148.90146.50146.80145.092,756,309
Jun 13, 2017148.90149.20147.70148.40146.672,898,285
Jun 12, 2017148.20149.10146.90148.90147.174,029,466
Jun 09, 2017146.70147.40145.40146.50144.793,703,759
Jun 08, 2017147.70148.80145.10147.10145.394,661,424
Jun 07, 2017148.60150.20146.70149.80148.064,218,636
Jun 06, 2017146.30147.30145.40146.70144.992,390,070
Jun 02, 2017146.50147.20145.70146.30144.602,621,505
Jun 01, 2017148.50148.50146.20147.10145.392,732,332
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...