Oslo - Delayed Quote NOK

ADS Maritime Holding Plc (ADS.OL)

Compare
1.9200
-0.1000
(-4.95%)
At close: 9:00:00 AM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 1.9200 1.9200 1.9200 1.9200 1.9200 1,112
Jan 10, 2025 2.0000 2.0200 2.0000 2.0200 2.0200 30,000
Jan 9, 2025 2.0200 2.0200 2.0200 2.0200 2.0200 1,251
Jan 8, 2025 1.8500 1.9900 1.8500 1.9900 1.9900 60,100
Jan 7, 2025 1.9600 1.9900 1.9600 1.9900 1.9900 9,393
Jan 6, 2025 1.9500 1.9500 1.9500 1.9500 1.9500 600
Jan 3, 2025 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 2, 2025 1.9600 1.9600 1.9600 1.9600 1.9600 50,000
Dec 30, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 21,039
Dec 27, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Dec 23, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Dec 20, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Dec 19, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Dec 18, 2024 1.9000 1.9700 1.9000 1.9700 1.9700 8,082
Dec 17, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 1,324
Dec 16, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 1,704
Dec 13, 2024 1.9900 1.9900 1.9200 1.9200 1.9200 22,000
Dec 12, 2024 1.9300 1.9300 1.9200 1.9200 1.9200 35,980
Dec 11, 2024 1.9100 1.9600 1.9100 1.9600 1.9600 111,740
Dec 10, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 1,000
Dec 9, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Dec 6, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 337
Dec 5, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 27,000
Dec 4, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 1
Dec 3, 2024 1.9600 1.9700 1.9400 1.9700 1.9700 51,796
Dec 2, 2024 1.8800 1.9400 1.8800 1.9400 1.9400 3
Nov 29, 2024 1.8700 1.9600 1.8700 1.9400 1.9400 55,837
Nov 28, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 696
Nov 27, 2024 1.9200 1.9500 1.8700 1.8700 1.8700 10,552
Nov 26, 2024 1.9300 1.9300 1.9200 1.9200 1.9200 31,356
Nov 25, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Nov 22, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 4,085
Nov 21, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 1,115
Nov 20, 2024 1.9500 1.9500 1.9000 1.9200 1.9200 75,425
Nov 19, 2024 1.9500 1.9800 1.9400 1.9500 1.9500 208,212
Nov 18, 2024 2.0400 2.0400 1.9000 1.9100 1.9100 48,051
Nov 15, 2024 1.9600 1.9600 1.9500 1.9500 1.9500 34,081
Nov 14, 2024 1.9300 1.9400 1.9000 1.9400 1.9400 171,209
Nov 13, 2024 1.9500 1.9500 1.9200 1.9500 1.9500 79,405
Nov 12, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Nov 11, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 1,109
Nov 8, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 5,000
Nov 7, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 6,266
Nov 6, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 2,760
Nov 5, 2024 1.9800 1.9800 1.9200 1.9200 1.9200 11,419
Nov 4, 2024 1.9600 1.9700 1.9600 1.9700 1.9700 940
Nov 1, 2024 1.9600 1.9700 1.9600 1.9700 1.9700 20,186
Oct 31, 2024 2.0000 2.0000 1.9300 1.9300 1.9300 37,423
Oct 30, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Oct 29, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 20,108
Oct 28, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 25, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 24, 2024 1.9500 1.9700 1.9500 1.9600 1.9600 223,176
Oct 23, 2024 2.0600 2.0600 1.9900 2.0600 2.0600 211,240
Oct 22, 2024 1.9900 2.1000 1.9900 2.1000 2.1000 5
Oct 21, 2024 1.9500 2.0000 1.9500 2.0000 2.0000 61,384
Oct 18, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 9,437
Oct 17, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 1,250
Oct 16, 2024 2.0000 2.0000 1.9800 1.9800 1.9800 58,549
Oct 15, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Oct 14, 2024 1.9200 2.0200 1.9200 1.9800 1.9800 99,317
Oct 11, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 200
Oct 10, 2024 1.9300 1.9900 1.9300 1.9900 1.9900 52,999
Oct 9, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 8, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 7, 2024 1.9900 1.9900 1.9600 1.9600 1.9600 114,936
Oct 4, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Oct 3, 2024 2.0400 2.0400 1.9300 1.9900 1.9900 72,420
Oct 2, 2024 2.0200 2.0200 1.9900 1.9900 1.9900 100,715
Oct 1, 2024 1.9600 2.0400 1.9600 2.0400 2.0400 103
Sep 30, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 5,000
Sep 27, 2024 2.0000 2.0000 1.9900 1.9900 1.9900 16,821
Sep 26, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 38
Sep 25, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 5
Sep 24, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 61,500
Sep 23, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Sep 20, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Sep 19, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 100
Sep 18, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Sep 17, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Sep 16, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Sep 13, 2024 2.0400 2.0400 1.9100 1.9700 1.9700 109,966
Sep 12, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Sep 11, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 30
Sep 10, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Sep 9, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Sep 6, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Sep 5, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Sep 4, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Sep 3, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 499
Sep 2, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 26,518
Aug 30, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 8,000
Aug 29, 2024 1.9500 1.9500 1.9200 1.9200 1.9200 49,898
Aug 28, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 7,696
Aug 27, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 10,102
Aug 26, 2024 1.9700 2.0600 1.9700 2.0600 2.0600 2,756
Aug 23, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 5,000
Aug 22, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 33,795
Aug 21, 2024 2.0000 2.0000 1.9500 2.0000 2.0000 48,542
Aug 20, 2024 1.9500 1.9800 1.9500 1.9800 1.9800 28,123
Aug 19, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 9,900
Aug 16, 2024 2.0400 2.0400 1.9900 1.9900 1.9900 27,101
Aug 15, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Aug 14, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Aug 13, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 1,850
Aug 12, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 23,236
Aug 9, 2024 1.9000 2.0000 1.9000 1.9200 1.9200 236,981
Aug 8, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Aug 7, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Aug 6, 2024 1.9200 1.9400 1.9200 1.9200 1.9200 65,103
Aug 5, 2024 1.9600 1.9600 1.9000 1.9000 1.9000 458,823
Aug 2, 2024 1.9800 2.0000 1.9800 2.0000 2.0000 5,000
Aug 1, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 18
Jul 31, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Jul 30, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 100
Jul 29, 2024 2.0000 2.0400 1.9500 2.0400 2.0400 16,229
Jul 26, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 498
Jul 25, 2024 2.0000 2.0400 2.0000 2.0400 2.0400 19,621
Jul 24, 2024 2.0800 2.0800 2.0000 2.0000 2.0000 81,375
Jul 23, 2024 2.0000 2.0600 2.0000 2.0600 2.0600 101
Jul 22, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 25,000
Jul 19, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 55,500
Jul 18, 2024 2.0000 2.0600 1.9900 1.9900 1.9900 68,185
Jul 17, 2024 2.0600 2.0600 2.0000 2.0000 2.0000 205,025
Jul 16, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 78,201
Jul 15, 2024 2.0800 2.0800 2.0000 2.0000 2.0000 55,664
Jul 12, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 1,900
Jul 11, 2024 2.0000 2.0600 2.0000 2.0600 2.0600 23,000
Jul 10, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 10,000
Jul 9, 2024 2.1000 2.1000 2.0000 2.0400 2.0400 80,171
Jul 8, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 89,400
Jul 5, 2024 2.0000 2.0200 2.0000 2.0200 2.0200 20,400
Jul 4, 2024 2.0600 2.0600 2.0000 2.0000 2.0000 40,033
Jul 3, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 200
Jul 2, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Jul 1, 2024 2.1000 2.1000 2.0000 2.0600 2.0600 100,300
Jun 28, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Jun 27, 2024 2.0400 2.0400 2.0200 2.0200 2.0200 42,372
Jun 26, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 3,500
Jun 25, 2024 2.0000 2.0000 1.9600 1.9600 1.9600 4,102
Jun 24, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 7,450
Jun 21, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 10,000
Jun 20, 2024 2.0600 2.0800 2.0600 2.0800 2.0800 108
Jun 19, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 20,215
Jun 18, 2024 2.0200 2.0200 2.0000 2.0200 2.0200 144,803
Jun 17, 2024 2.0600 2.0600 2.0000 2.0200 2.0200 9,954
Jun 14, 2024 2.0000 2.0600 2.0000 2.0600 2.0600 220
Jun 13, 2024 2.0800 2.0800 2.0000 2.0400 2.0400 6,600
Jun 12, 2024 2.0000 2.0400 2.0000 2.0400 2.0400 2,508
Jun 11, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Jun 10, 2024 2.0600 2.0800 2.0200 2.0800 2.0800 141,967
Jun 7, 2024 2.0400 2.0400 2.0200 2.0200 2.0200 121,900
Jun 6, 2024 2.0200 2.0800 2.0200 2.0600 2.0600 166,162
Jun 5, 2024 2.0200 2.0200 2.0000 2.0200 2.0200 109,085
Jun 4, 2024 2.0000 2.0200 2.0000 2.0200 2.0200 144,900
Jun 3, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 83,685
May 31, 2024 2.0600 2.0600 2.0400 2.0400 2.0400 223,772
May 30, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 23,285
May 29, 2024 2.1000 2.1000 2.0600 2.0800 2.0800 23,099
May 28, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 5,000
May 27, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 100
May 24, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 123,491
May 23, 2024 2.0800 2.1000 2.0600 2.0600 2.0600 144,460
May 22, 2024 2.2000 2.2000 2.0800 2.0800 2.0800 116,057
May 21, 2024 2.2000 2.2000 2.1400 2.2000 2.2000 18,329
May 16, 2024 2.1800 2.1800 2.1400 2.1400 2.1400 5,000
May 15, 2024 2.0400 2.1400 2.0400 2.1200 2.1200 32,109
May 14, 2024 2.1400 2.1400 2.1200 2.1400 2.1400 53,950
May 13, 2024 2.1400 2.1600 2.1200 2.1200 2.1200 105,200
May 10, 2024 2.1600 2.1800 2.1600 2.1600 2.1600 154,000
May 8, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 30,500
May 7, 2024 2.1600 2.1600 2.1400 2.1400 2.1400 30,000
May 6, 2024 2.1000 2.1600 2.1000 2.1400 2.1400 275,010
May 3, 2024 2.0400 2.0600 2.0400 2.0600 2.0600 80,417
May 2, 2024 2.0400 2.0600 2.0400 2.0600 2.0600 69,700
Apr 30, 2024 2.0200 2.0400 2.0200 2.0200 2.0200 92,122
Apr 29, 2024 2.0200 2.0600 2.0200 2.0200 2.0200 199,050
Apr 26, 2024 2.0200 2.0600 2.0200 2.0600 2.0600 111,441
Apr 25, 2024 2.0600 2.0800 2.0000 2.0400 2.0400 458,944
Apr 24, 2024 1.9300 2.1000 1.9300 2.0600 2.0600 2,577,039
Apr 23, 2024 1.9800 2.1000 1.9400 1.9400 1.9400 343,719
Apr 22, 2024 1.9400 1.9800 1.9400 1.9800 1.9800 2,501
Apr 19, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 10,200
Apr 18, 2024 2.0400 2.0400 1.9500 1.9500 1.9500 341,846
Apr 17, 2024 1.9700 1.9900 1.9700 1.9900 1.9900 16,800
Apr 16, 2024 1.9600 1.9700 1.9600 1.9700 1.9700 3,900
Apr 15, 2024 1.9700 2.0200 1.9700 2.0200 2.0200 63,180
Apr 12, 2024 2.0600 2.0600 1.9700 1.9700 1.9700 35,260
Apr 11, 2024 2.0000 2.0000 1.9700 1.9800 1.9800 306,370
Apr 10, 2024 1.9900 1.9900 1.9800 1.9900 1.9900 15,715
Apr 9, 2024 1.9400 1.9900 1.9400 1.9900 1.9900 20,487
Apr 8, 2024 1.9800 1.9800 1.9500 1.9800 1.9800 300,044
Apr 5, 2024 1.9700 1.9700 1.9500 1.9500 1.9500 171,112
Apr 4, 2024 1.9700 1.9700 1.9500 1.9700 1.9700 608,457
Apr 3, 2024 1.9800 1.9800 1.9500 1.9500 1.9500 227,047
Apr 2, 2024 2.0600 2.0600 1.9800 1.9800 1.9800 202,185
Mar 27, 2024 1.9800 2.0600 1.9500 2.0600 2.0600 1,519,928
Mar 26, 2024 1.9800 2.0400 1.9800 2.0000 2.0000 386,905
Mar 25, 2024 2.0900 2.0900 2.0400 2.0400 2.0400 4,915
Mar 22, 2024 2.0100 2.0800 2.0100 2.0800 2.0800 4,100
Mar 21, 2024 2.1100 2.1100 1.9900 2.0000 2.0000 375,545
Mar 20, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 34,510
Mar 19, 2024 2.0000 2.0300 2.0000 2.0300 2.0300 22,060
Mar 18, 2024 2.0000 2.0600 2.0000 2.0000 2.0000 38,139
Mar 15, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 6,693
Mar 14, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 9
Mar 13, 2024 2.0000 2.0900 2.0000 2.0900 2.0900 1,788
Mar 12, 2024 2.0500 2.0900 1.9500 2.0100 2.0100 597,272
Mar 11, 2024 2.1600 2.1600 2.0000 2.0100 2.0100 790,141
Mar 8, 2024 2.1400 2.1500 2.0600 2.1400 2.1400 13,966
Mar 7, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 86,726
Mar 6, 2024 2.1000 2.1700 2.1000 2.1700 2.1700 2,120
Mar 5, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Mar 4, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 181
Mar 1, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 140
Feb 29, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 100
Feb 28, 2024 2.0300 2.1700 2.0300 2.1000 2.1000 20,379
Feb 27, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 5,000
Feb 26, 2024 2.0300 2.1700 2.0300 2.1700 2.1700 10,416
Feb 23, 2024 2.0600 2.2000 2.0200 2.1800 2.1800 15,424
Feb 22, 2024 2.1400 2.2000 2.1000 2.1900 2.1900 206,124
Feb 21, 2024 2.2200 2.2200 2.1000 2.1500 2.1500 73,017
Feb 20, 2024 2.2100 2.2200 2.1100 2.2200 2.2200 12,547
Feb 19, 2024 2.2100 2.2200 2.1900 2.2200 2.2200 7,197
Feb 16, 2024 2.0600 2.1800 2.0600 2.1800 2.1800 1,775
Feb 15, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 6,000
Feb 14, 2024 2.0800 2.1900 2.0800 2.1900 2.1900 525
Feb 13, 2024 2.2000 2.2000 2.0800 2.2000 2.2000 4,709
Feb 12, 2024 2.1700 2.1900 2.0600 2.1900 2.1900 21,268
Feb 9, 2024 2.1400 2.1400 2.1000 2.1200 2.1200 3,366
Feb 8, 2024 2.2200 2.2200 2.0600 2.1900 2.1900 2,800
Feb 7, 2024 2.2200 2.2200 2.0600 2.0600 2.0600 17,607
Feb 6, 2024 2.2000 2.2000 2.1500 2.1500 2.1500 27,030
Feb 5, 2024 2.2000 2.2000 2.1400 2.1400 2.1400 2,100
Feb 2, 2024 2.0900 2.2000 2.0900 2.2000 2.2000 4,308
Feb 1, 2024 2.1200 2.2000 2.1200 2.2000 2.2000 8,000
Jan 31, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Jan 30, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Jan 29, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 91
Jan 26, 2024 2.1400 2.1800 2.1400 2.1800 2.1800 5,796
Jan 25, 2024 2.0800 2.1400 2.0800 2.1400 2.1400 1,160
Jan 24, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 7,000
Jan 23, 2024 2.0900 2.1000 2.0900 2.1000 2.1000 53,372
Jan 22, 2024 2.0600 2.1000 2.0400 2.1000 2.1000 4,608
Jan 19, 2024 2.0800 2.1000 2.0800 2.1000 2.1000 103,000
Jan 18, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 3,000
Jan 17, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 16, 2024 2.0600 2.1000 2.0600 2.1000 2.1000 36,000
Jan 15, 2024 2.0500 2.1000 2.0500 2.1000 2.1000 4,443

Related Tickers

WPC.SI Vallianz Holdings Limited
0.0370
0.00%
 
SMHI SEACOR Marine Holdings Inc.
6.82
+1.34%
 
KNOP KNOT Offshore Partners LP
6.07
-0.33%
 
TORO Toro Corp.
3.1006
-0.62%
 
SHIP Seanergy Maritime Holdings Corp.
6.97
-3.60%