Dusseldorf - Delayed Quote EUR

Arendals Fossekompani ASA (5VZ.DU)

Compare
10.10
0.00
(0.00%)
At close: April 17 at 8:12:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.1010.1010.1010.1010.10-
Apr 16, 202510.1010.1010.1010.1010.10-
Apr 15, 202510.4010.4010.4010.4010.40-
Apr 14, 202510.0010.0010.0010.0010.00-
Apr 11, 202510.2510.2510.2510.2510.25-
Apr 10, 202510.4010.4010.4010.4010.40-
Apr 9, 202510.0010.0010.0010.0010.00-
Apr 8, 20259.949.949.949.949.94-
Apr 7, 202510.0210.0210.0210.0210.02-
Apr 4, 202510.9610.9610.6610.6610.6694
Apr 3, 202511.1211.1211.1211.1211.12-
Apr 2, 202511.1011.1011.1011.1011.10-
Apr 1, 202510.7610.7610.7610.7610.76-
Mar 31, 202511.1011.1011.1011.1011.10-
Mar 28, 202511.0011.0011.0011.0011.00-
Mar 27, 202511.2811.2811.2811.2811.28-
Mar 26, 202510.5210.5210.5210.5210.52-
Mar 25, 202510.6010.6010.6010.6010.60-
Mar 24, 202510.2810.2810.2810.2810.28-
Mar 21, 202510.3010.3010.3010.3010.30-
Mar 20, 202510.3210.3210.3210.3210.32-
Mar 19, 202510.3610.3610.3610.3610.36-
Mar 18, 202510.5210.5210.5210.5210.52-
Mar 17, 202510.3410.3410.3410.3410.34-
Mar 14, 202510.4210.4210.4210.4210.42-
Mar 13, 202510.4010.4010.4010.4010.40-
Mar 12, 202510.3810.3810.3810.3810.38-
Mar 11, 202510.4410.4410.4410.4410.44-
Mar 10, 202510.3810.3810.3810.3810.38-
Mar 7, 202510.4210.4210.4210.4210.42-
Mar 6, 202510.3610.3610.3610.3610.36-
Mar 5, 202510.4010.4010.4010.4010.40-
Mar 4, 202510.5210.5210.5210.5210.52-
Mar 3, 202510.5410.5410.5410.5410.54-
Feb 28, 202510.8610.8610.8610.8610.86-
Feb 27, 202510.9210.9210.9210.9210.92-
Feb 26, 202510.7610.7610.7610.7610.76-
Feb 25, 202510.8010.8010.8010.8010.80-
Feb 24, 202510.7410.7410.7410.7410.74-
Feb 21, 202510.7210.7210.7210.7210.72-
Feb 20, 202511.1011.1011.1011.1011.10-
Feb 19, 202511.0011.0011.0011.0011.00-
Feb 18, 2025 0.0835 Dividend
Feb 18, 202511.1211.1211.1211.1211.12-
Feb 17, 202511.1011.1011.1011.1010.10-
Feb 14, 202510.8610.8610.8610.869.88-
Feb 13, 202510.9010.9010.9010.909.92-
Feb 12, 202511.0011.0011.0011.0010.01-
Feb 11, 202511.1211.1211.1211.1210.12-
Feb 10, 202511.0411.0411.0411.0410.05-
Feb 7, 202510.9610.9610.9610.969.97-
Feb 6, 202511.0211.0211.0211.0210.03-
Feb 5, 202511.1011.1011.1011.1010.10-
Feb 4, 202511.0811.0811.0811.0810.08-
Feb 3, 202511.2211.2211.2211.2210.21-
Jan 31, 202511.3611.3611.3611.3610.34-
Jan 30, 202511.3611.3611.3611.3610.34-
Jan 29, 202511.3411.3411.3411.3410.32-
Jan 28, 202511.2811.2811.2811.2810.26-
Jan 27, 202511.3611.3611.3611.3610.34-
Jan 24, 202511.4611.4611.4611.4610.43-
Jan 23, 202511.4411.4411.4411.4410.41-
Jan 22, 202511.4811.4811.4811.4810.45-
Jan 21, 202511.4011.4011.4011.4010.37-
Jan 20, 202511.4411.4411.4411.4410.41-
Jan 17, 202511.6011.6011.6011.6010.55-
Jan 16, 202511.4411.4411.4411.4410.41-
Jan 15, 202511.2611.2611.2611.2610.25-
Jan 14, 202511.5411.5411.5411.5410.50-
Jan 13, 202511.4811.4811.4811.4810.45-
Jan 10, 202511.6611.6611.6611.6610.61-
Jan 9, 202511.7011.7011.7011.7010.65-
Jan 8, 202511.8411.8411.8411.8410.77-
Jan 7, 202511.8411.8411.8411.8410.77-
Jan 6, 202511.8611.8611.8611.8610.79-
Jan 3, 202511.8211.8211.8211.8210.76-
Jan 2, 202511.8811.8811.8811.8810.81-
Dec 30, 202411.7411.7811.7411.7810.72-
Dec 27, 202411.8211.8211.8211.8210.76-
Dec 23, 202412.0012.0012.0012.0010.92-
Dec 20, 202412.1612.1612.1612.1611.06-
Dec 19, 202412.3412.3412.3412.3411.23-
Dec 18, 202412.2012.2012.2012.2011.10-
Dec 17, 202412.2212.2212.2212.2211.12-
Dec 16, 202411.9011.9011.9011.9010.83-
Dec 13, 202411.8211.8211.8211.8210.76-
Dec 12, 202411.9211.9211.9211.9210.85-
Dec 11, 202411.5611.5611.5611.5610.52-
Dec 10, 202411.6611.6611.6611.6610.61-
Dec 9, 202411.6411.6411.6411.6410.59-
Dec 6, 202411.8011.8011.8011.8010.74-
Dec 5, 202411.9211.9211.9211.9210.85-
Dec 4, 202411.9411.9411.9411.9410.86-
Dec 3, 202412.0012.0012.0012.0010.92-
Dec 2, 202412.5012.5012.5012.5011.37-
Nov 29, 202412.3012.3012.3012.3011.19-
Nov 28, 202412.2012.2012.2012.2011.10-
Nov 27, 202412.2212.2212.2212.2211.12-
Nov 26, 202412.2212.2212.2212.2211.12-
Nov 25, 202412.4012.4012.4012.4011.28-
Nov 22, 202412.7812.7812.7812.7811.63-
Nov 21, 202412.6812.6812.6812.6811.54-
Nov 20, 202412.9012.9012.9012.9011.74-
Nov 19, 202413.1213.1213.1213.1211.94-
Nov 18, 202412.8412.8412.8412.8411.68-
Nov 15, 202412.5012.5012.5012.5011.37-
Nov 14, 202412.8212.8212.8212.8211.67-
Nov 13, 202413.1013.1013.1013.1011.92-
Nov 12, 2024 0.0835 Dividend
Nov 12, 202413.0613.0613.0613.0611.88-
Nov 11, 202412.8412.8412.8412.8410.77-
Nov 8, 202413.1013.1013.1013.1010.99-
Nov 7, 202412.9812.9812.9812.9810.89-
Nov 6, 202413.0613.0613.0613.0610.96-
Nov 5, 202413.0013.0013.0013.0010.91-
Nov 4, 202412.9612.9612.9612.9610.87-
Nov 1, 202413.1413.1413.1413.1411.03-
Oct 31, 202413.2613.2613.2613.2611.13-
Oct 30, 202412.9412.9412.9412.9410.86-
Oct 29, 202412.9612.9612.9612.9610.87-
Oct 28, 202413.0413.0413.0413.0410.94-
Oct 25, 202413.1013.1013.1013.1010.99-
Oct 24, 202413.2413.2413.2413.2411.11-
Oct 23, 202413.2813.2813.2813.2811.14-
Oct 22, 202413.1413.1413.1413.1411.03-
Oct 21, 202413.3413.3413.3413.3411.19-
Oct 18, 202413.4613.4613.4613.4611.29-
Oct 17, 202413.6413.6413.6413.6411.44-
Oct 16, 202413.5613.5613.5613.5611.38-
Oct 15, 202413.7213.7213.7213.7211.51-
Oct 14, 202413.6013.6013.6013.6011.41-
Oct 11, 202413.6813.6813.6813.6811.48-
Oct 10, 202413.7013.7013.7013.7011.49-
Oct 9, 202413.8213.8213.8213.8211.60-
Oct 8, 202413.8813.8813.8813.8811.65-
Oct 7, 202413.9813.9813.9813.9811.73-
Oct 4, 202413.9813.9813.9813.9811.73-
Oct 3, 202414.0614.0613.9413.9411.70-
Oct 2, 202414.0214.0214.0214.0211.76-
Oct 1, 202413.9013.9013.9013.9011.66-
Sep 30, 202413.9413.9413.9413.9411.70-
Sep 27, 202413.9213.9213.9213.9211.68-
Sep 26, 202414.1814.1814.1814.1811.90-
Sep 25, 202414.1014.1014.1014.1011.83-
Sep 24, 202414.4214.4214.4214.4212.10-
Sep 23, 202414.1814.1814.1814.1811.90-
Sep 20, 202413.7813.7813.7813.7811.56-
Sep 19, 202413.9013.9013.9013.9011.66-
Sep 18, 202413.8613.8613.8613.8611.63-
Sep 17, 202414.0014.0014.0014.0011.75-
Sep 16, 202413.8613.8613.8613.8611.63-
Sep 13, 202413.8013.8013.8013.8011.58-
Sep 12, 202413.9813.9813.9813.9811.73-
Sep 11, 202413.8013.8013.8013.8011.58-
Sep 10, 202413.9213.9213.9213.9211.68-
Sep 9, 202413.9613.9613.9613.9611.71-
Sep 6, 202414.0414.0414.0414.0411.78-
Sep 5, 202413.9613.9613.9613.9611.71-
Sep 4, 202413.8013.8013.8013.8011.58-
Sep 3, 202414.1014.1014.1014.1011.83-
Sep 2, 202413.7813.7813.7813.7811.56-
Aug 30, 202413.7613.7613.7613.7611.55-
Aug 29, 202413.6413.6413.6413.6411.44-
Aug 28, 202413.6813.6813.6813.6811.48-
Aug 27, 2024 0.0835 Dividend
Aug 27, 202413.6213.6213.6213.6211.43-
Aug 26, 202413.5613.5613.5613.5610.54-
Aug 23, 202413.6013.6013.6013.6010.57-
Aug 22, 202413.7013.7013.7013.7010.65-
Aug 21, 202413.7013.7013.7013.7010.65-
Aug 20, 202413.7013.7013.7013.7010.65-
Aug 19, 202413.5613.5613.5613.5610.54-
Aug 16, 202413.6013.6013.6013.6010.57-
Aug 15, 202413.3013.3013.3013.3010.34-
Aug 14, 202413.2813.2813.2813.2810.32-
Aug 13, 202413.2413.2413.2413.2410.29-
Aug 12, 202413.4013.4013.4013.4010.41-
Aug 9, 202413.2813.2813.2813.2810.32-
Aug 8, 202413.4013.4013.4013.4010.41-
Aug 7, 202412.9212.9212.9212.9210.04-
Aug 6, 202412.2012.2012.2012.209.48-
Aug 5, 202412.6412.6412.6412.649.82-
Aug 2, 202413.3613.3613.3613.3610.38-
Aug 1, 202413.4813.4813.4813.4810.48-
Jul 31, 202413.6213.6213.6213.6210.59-
Jul 30, 202413.2013.2013.2013.2010.26-
Jul 29, 202413.3413.3413.3413.3410.37-
Jul 26, 202413.1613.1613.1613.1610.23-
Jul 25, 202413.3013.3013.3013.3010.34-
Jul 24, 202413.2613.2613.2613.2610.31-
Jul 23, 202413.3213.3213.3213.3210.35-
Jul 22, 202413.3813.3813.3813.3810.40-
Jul 19, 202413.4813.4813.4813.4810.48-
Jul 18, 202413.5213.5213.5213.5210.51-
Jul 17, 202413.3613.3613.3613.3610.38-
Jul 16, 202413.2413.2413.2413.2410.29-
Jul 15, 202413.5813.5813.5813.5810.55-
Jul 12, 202413.7813.7813.7813.7810.71-
Jul 11, 202413.8013.8013.8013.8010.72-
Jul 10, 202414.0214.0214.0214.0210.90-
Jul 9, 202413.9213.9213.9213.9210.82-
Jul 8, 202413.0813.0813.0813.0810.17-
Jul 5, 202413.1413.1413.1413.1410.21-
Jul 4, 202413.2813.2813.2813.2810.32-
Jul 3, 202413.1013.1013.1013.1010.18-
Jul 2, 202413.2013.2013.2013.2010.26-
Jul 1, 202413.1213.1213.1213.1210.20-
Jun 28, 202413.2613.2613.2613.2610.31-
Jun 27, 202412.9812.9812.9812.9810.09-
Jun 26, 202413.0013.0013.0013.0010.10-
Jun 25, 202413.3213.3213.3213.3210.35-
Jun 24, 202413.2813.2813.2813.2810.32-
Jun 21, 202413.6213.6213.6213.6210.59-
Jun 20, 202413.7613.7613.7613.7610.69-
Jun 19, 202413.8613.8613.8613.8610.77-
Jun 18, 202413.6013.6013.6013.6010.57-
Jun 17, 202413.7013.7013.7013.7010.65-
Jun 14, 202413.7413.7413.7413.7410.68-
Jun 13, 202413.9213.9213.9213.9210.82-
Jun 12, 202413.9013.9013.9013.9010.80-
Jun 11, 202414.8214.8214.8214.8211.52-
Jun 10, 202415.1815.1815.1815.1811.80-
Jun 7, 202415.3615.3615.3615.3611.94-
Jun 6, 202415.3415.3415.3415.3411.92-
Jun 5, 202415.3615.3615.3615.3611.94-
Jun 4, 202415.3815.3815.3815.3811.95-
Jun 3, 202415.7815.7815.7815.7812.26-
May 31, 202415.3615.3615.3615.3611.94-
May 30, 202415.0615.0615.0615.0611.70-
May 29, 202415.5015.5015.5015.5012.05-
May 28, 202415.5615.5615.5615.5612.09-
May 27, 202415.1415.1415.1415.1411.77-
May 24, 202415.1015.1015.1015.1011.74-
May 23, 202415.1415.1415.1415.1411.77-
May 22, 2024 0.0835 Dividend
May 22, 202415.1615.1615.1615.1611.78-
May 21, 202414.8814.8814.8814.8810.79-
May 20, 202414.9214.9214.8814.8810.79-
May 17, 202414.8814.8814.8814.8810.79-
May 16, 202415.2215.2215.2215.2211.03-
May 15, 202415.1015.1015.1015.1010.95-
May 14, 202415.1815.1815.1815.1811.00-
May 13, 202415.3015.3015.3015.3011.09-
May 10, 202415.1615.1615.1615.1610.99-
May 9, 202415.1015.1015.0615.0610.92-
May 8, 202415.1215.1215.1215.1210.96-
May 7, 202414.9814.9814.9814.9810.86-
May 6, 202414.8014.8014.8014.8010.73-
May 3, 202414.7814.7814.7814.7810.71-
May 2, 202414.7814.7814.7814.7810.71-
Apr 30, 202414.8014.8014.8014.8010.73-
Apr 29, 202414.8214.8214.8214.8210.74-
Apr 26, 202414.8214.8214.8214.8210.74-
Apr 25, 202414.6614.6614.6614.6610.63-
Apr 24, 202414.7614.7614.7614.7610.70-
Apr 23, 202414.8614.8614.8614.8610.77-
Apr 22, 202414.9214.9214.9214.9210.82-
Apr 19, 202414.5814.5814.5814.5810.57-
Apr 18, 202414.8214.8214.8214.8210.74-
Apr 17, 202414.9614.9614.9614.9610.85-

Related Tickers

5M8.DU Mammoth Energy Services Inc
2.1600
-4.42%
 
8SS.F Ross Group Plc
0.0005
0.00%
 
8V7.F Fuji Kyuko Co., Ltd.
12.90
-1.53%
 
2TJ.F Tejon Ranch Co.
14.40
+1.41%
 
4GF.F Grupo Carso, S.A.B. de C.V.
5.55
+0.91%
 
9TO.DU Toyota Tsusho Corp
14.60
+1.39%
 
HLMA.L Halma plc
2,656.00
-0.38%
 
ALPP Alpine 4 Holdings, Inc.
0.0005
0.00%