U.S. Markets closed

Statoil ASA (STL.OL)


Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
139.60-0.30 (-0.21%)
At close: 4:25PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017141.20141.80139.10139.60139.602,372,165
Jun 23, 2017139.00140.30138.70139.90139.902,354,975
Jun 22, 2017138.90139.50138.10139.20139.203,832,255
Jun 21, 2017141.00141.40139.00140.50140.505,652,518
Jun 20, 2017143.70144.50140.50140.90140.903,853,603
Jun 19, 2017145.50145.50144.10145.00145.002,215,662
Jun 16, 2017144.50144.80142.80143.60143.603,197,613
Jun 15, 2017145.00145.40142.30143.70143.704,833,301
Jun 14, 2017148.90148.90146.50146.80146.802,756,309
Jun 13, 2017148.90149.20147.70148.40148.402,898,285
Jun 12, 2017148.20149.10146.90148.90148.904,029,466
Jun 09, 2017146.70147.40145.40146.50146.503,703,759
Jun 08, 2017147.70148.80145.10147.10147.104,661,424
Jun 07, 2017148.60150.20146.70149.80149.804,218,636
Jun 06, 20170.000.000.000.000.00-
Jun 02, 2017146.50147.20145.70146.30146.302,621,505
Jun 01, 2017148.50148.50146.20147.10147.102,732,332
May 31, 2017148.00148.10146.10146.90146.904,939,264
May 30, 2017149.60150.40148.80148.80148.802,887,179
May 29, 2017149.70150.20149.00149.80149.801,044,020
May 26, 2017152.80152.80148.80149.70149.704,054,644
May 24, 2017153.70153.80151.60152.80152.802,730,203
May 23, 2017152.70153.00151.80152.90152.902,085,590
May 22, 2017154.00154.20152.40153.60153.602,254,333
May 19, 2017153.00153.40151.70153.20153.203,076,155
May 18, 2017153.60153.70148.80151.80151.805,091,305
May 16, 2017153.20153.80152.30153.60153.602,536,831
May 15, 2017153.00153.80152.20153.60153.603,640,358
May 12, 2017152.20152.50150.00150.40150.403,036,220
May 12, 20171.8784 Dividend
May 11, 2017153.90154.70152.20153.00151.124,819,856
May 10, 2017150.00152.10149.60151.80149.944,532,250
May 09, 2017149.70150.50149.50150.40148.553,927,703
May 08, 2017147.90149.50145.70149.20147.374,387,816
May 05, 2017141.00147.00140.40146.60144.806,749,688
May 04, 2017146.00146.70141.60142.00140.266,393,381
May 03, 2017140.50141.50139.40141.50139.762,692,457
May 02, 2017141.70142.60140.30141.30139.572,679,552
Apr 28, 2017141.40142.30141.20141.70139.963,062,657
Apr 27, 2017141.80142.10140.30140.60138.872,932,973
Apr 26, 2017142.80142.90141.30142.50140.753,554,344
Apr 25, 2017143.50143.50141.80142.50140.753,786,682
Apr 24, 2017143.80143.90141.80143.00141.244,027,887
Apr 21, 2017142.00142.80141.00141.40139.664,038,407
Apr 20, 2017141.10142.00140.70141.80140.063,545,197
Apr 19, 2017143.00143.30142.00142.80141.052,876,241
Apr 18, 2017149.40149.40142.60143.90142.135,601,842
Apr 13, 2017149.40149.40149.40149.40147.57-
Apr 12, 2017149.40149.90148.60149.40147.571,345,553
Apr 11, 2017148.40149.70148.00148.60146.781,728,447
Apr 10, 2017149.10149.80148.60149.60147.761,545,603
Apr 07, 2017150.00150.20148.60149.10147.272,727,766
Apr 06, 2017148.00149.60147.70149.00147.173,106,860
Apr 05, 2017150.00151.00149.60150.60148.752,977,618
Apr 04, 2017147.70149.20147.40148.10146.282,407,131
Apr 03, 2017148.10149.30147.90148.20146.383,396,447
Mar 31, 2017147.60148.10145.90146.70144.903,461,709
Mar 30, 2017147.10148.80147.00148.20146.383,602,102
Mar 29, 2017144.60145.00144.00144.90143.122,941,247
Mar 28, 2017142.80143.30141.70143.00141.243,398,460
Mar 27, 2017143.00144.00142.00142.30140.553,361,135
Mar 24, 2017144.60145.20143.90144.00142.233,083,929
Mar 23, 2017145.40146.00143.70144.80143.023,905,513
Mar 22, 2017147.00147.30145.00146.20144.413,586,228
Mar 21, 2017149.00150.20147.90148.00146.182,283,887
Mar 20, 2017149.00149.30148.00148.30146.482,100,439
Mar 17, 2017148.90150.20148.40149.40147.573,331,226
Mar 16, 2017149.50150.40148.60148.90147.073,301,283
Mar 15, 2017146.00148.40146.00148.20146.384,265,666
Mar 14, 2017148.00148.80144.10145.50143.714,863,942
Mar 13, 2017147.90148.70146.90147.50145.693,438,009
Mar 10, 2017145.70148.80145.60147.90146.084,020,210
Mar 09, 2017144.90145.10142.50144.90143.126,580,572
Mar 08, 2017147.70148.00146.10147.20145.392,611,971
Mar 07, 2017147.80149.20147.70148.40146.581,912,467
Mar 06, 2017147.80148.80147.40148.40146.582,396,805
Mar 03, 2017148.20148.90147.70148.30146.483,324,261
Mar 02, 2017149.70150.60149.20149.80147.963,725,852
Mar 01, 2017148.50150.50148.20150.10148.262,940,151
Feb 28, 2017147.60148.60147.50148.40146.584,137,348
Feb 27, 2017147.50148.30147.30147.70145.893,580,279
Feb 24, 2017148.30148.90146.60147.10145.294,022,382
Feb 23, 20170.000.000.000.000.00-
Feb 22, 2017150.30150.30147.50147.70145.894,511,893
Feb 22, 20171.8384 Dividend
Feb 21, 2017147.80151.90147.10151.50147.824,220,107
Feb 21, 20170.2201 Dividend
Feb 20, 20170.000.000.000.000.00-
Feb 17, 2017147.70148.20145.90147.10143.534,116,189
Feb 16, 20170.000.000.000.000.00-
Feb 15, 2017150.20150.20147.00147.50143.923,382,659
Feb 14, 2017150.00151.30149.00149.30145.682,738,121
Feb 13, 2017150.60151.30150.00150.80147.142,532,927
Feb 10, 2017149.80150.90148.70150.60146.954,259,058
Feb 09, 2017149.00150.90148.80149.50145.875,250,025
Feb 08, 2017149.00150.40147.20147.50143.926,355,460
Feb 07, 2017153.80155.80151.50151.70148.025,024,322
Feb 06, 2017154.20156.90154.20156.50152.703,885,185
Feb 03, 2017154.00155.80153.70154.60150.853,084,618
Feb 02, 2017154.40161.25153.00153.00149.293,292,087
*Close price adjusted for dividends and splits.
Loading more data...