U.S. Markets closed

Statoil ASA (STL.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
144.50-0.20 (-0.14%)
At close: 4:25PM CEST
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 2017148.00148.10146.10146.90145.194,939,264
May 30, 2017149.60150.40148.80148.80147.072,887,179
May 29, 2017149.70150.20149.00149.80148.061,044,020
May 26, 2017152.80152.80148.80149.70147.964,054,644
May 24, 2017153.70153.80151.60152.80151.022,730,203
May 23, 2017152.70153.00151.80152.90151.122,085,590
May 22, 2017154.00154.20152.40153.60151.812,254,333
May 19, 2017153.00153.40151.70153.20151.423,076,155
May 18, 2017153.60153.70148.80151.80150.035,091,305
May 16, 2017153.20153.80152.30153.60151.812,536,831
May 15, 2017153.00153.80152.20153.60151.813,640,358
May 12, 2017152.20152.50150.00150.40148.653,036,220
May 12, 20171.8784 Dividend
May 11, 2017153.90154.70152.20153.00149.364,819,856
May 10, 2017150.00152.10149.60151.80148.194,532,250
May 09, 2017149.70150.50149.50150.40146.823,927,703
May 08, 2017147.90149.50145.70149.20145.654,387,816
May 05, 2017141.00147.00140.40146.60143.116,749,688
May 04, 2017146.00146.70141.60142.00138.626,393,381
May 03, 2017140.50141.50139.40141.50138.142,692,457
May 02, 2017141.70142.60140.30141.30137.942,679,552
Apr 28, 2017141.40142.30141.20141.70138.333,062,657
Apr 27, 2017141.80142.10140.30140.60137.262,932,973
Apr 26, 2017142.80142.90141.30142.50139.113,554,344
Apr 25, 2017143.50143.50141.80142.50139.113,786,682
Apr 24, 2017143.80143.90141.80143.00139.604,027,887
Apr 21, 2017142.00142.80141.00141.40138.044,038,407
Apr 20, 2017141.10142.00140.70141.80138.433,545,197
Apr 19, 2017143.00143.30142.00142.80139.412,876,241
Apr 18, 2017149.40149.40142.60143.90140.485,601,842
Apr 13, 2017149.40149.40149.40149.40145.85-
Apr 12, 2017149.40149.90148.60149.40145.851,345,553
Apr 11, 2017148.40149.70148.00148.60145.071,728,447
Apr 10, 2017149.10149.80148.60149.60146.041,545,603
Apr 07, 2017150.00150.20148.60149.10145.562,727,766
Apr 06, 2017148.00149.60147.70149.00145.463,106,860
Apr 05, 2017150.00151.00149.60150.60147.022,977,618
Apr 04, 2017147.70149.20147.40148.10144.582,407,131
Apr 03, 2017148.10149.30147.90148.20144.683,396,447
Mar 31, 2017147.60148.10145.90146.70143.213,461,709
Mar 30, 2017147.10148.80147.00148.20144.683,602,102
Mar 29, 2017144.60145.00144.00144.90141.462,941,247
Mar 28, 2017142.80143.30141.70143.00139.603,398,460
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...