Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

ADS Maritime Holding Plc (ADS.OL)

1.9300
+0.0100
+(0.52%)
At close: 12:06:36 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.93001.93001.93001.93001.93008,000
May 2, 20251.92001.92001.92001.92001.92003,379
Apr 30, 20251.94001.94001.94001.94001.9400-
Apr 29, 20251.94001.94001.94001.94001.940046,578
Apr 28, 20251.88001.91001.88001.91001.910039,742
Apr 25, 20252.00002.04002.00002.04002.040067,672
Apr 24, 20252.00002.00002.00002.00002.000012,545
Apr 23, 20252.04002.04002.04002.04002.0400-
Apr 22, 20252.04002.04002.04002.04002.0400607
Apr 16, 20251.91001.99001.91001.99001.990025,000
Apr 15, 20251.91002.00001.91001.94001.940083,895
Apr 14, 20252.02002.02002.02002.02002.0200860
Apr 11, 20251.88001.88001.88001.88001.8800-
Apr 10, 20251.88001.88001.88001.88001.8800381
Apr 9, 20251.88001.88001.88001.88001.8800129
Apr 8, 20251.99001.99001.99001.99001.99001,500
Apr 7, 20251.93001.93001.89001.89001.890014,754
Apr 4, 20251.93001.93001.93001.93001.930025,000
Apr 3, 20251.93001.95001.93001.95001.950087,079
Apr 2, 20251.93001.94001.93001.94001.94003,208
Apr 1, 20252.00002.02002.00002.02002.0200298,245
Mar 31, 20252.00002.00002.00002.00002.000025,000
Mar 28, 20251.96002.02001.96002.02002.020012,300
Mar 27, 20252.04002.04001.94001.94001.940055,149
Mar 26, 20251.94001.94001.94001.94001.9400-
Mar 25, 20251.94001.94001.94001.94001.9400850
Mar 24, 20252.04002.04002.04002.04002.0400-
Mar 21, 20252.04002.04002.04002.04002.0400-
Mar 20, 20252.04002.04002.04002.04002.040057
Mar 19, 20252.06002.06002.06002.06002.060032
Mar 18, 20252.06002.06002.04002.04002.040027,675
Mar 17, 20252.00002.00002.00002.00002.0000500
Mar 14, 20252.04002.04002.04002.04002.0400500
Mar 13, 20251.93002.04001.93002.04002.040013,749
Mar 12, 20252.02002.02002.02002.02002.0200637
Mar 11, 20251.93002.06001.93002.06002.06002,795
Mar 10, 20251.97001.97001.97001.97001.9700-
Mar 7, 20251.97001.97001.97001.97001.97004,081
Mar 6, 20251.94001.94001.94001.94001.940020,000
Mar 5, 20251.95001.95001.95001.95001.9500-
Mar 4, 20251.93001.95001.93001.95001.950010,653
Mar 3, 20252.04002.04002.04002.04002.040021,558
Feb 28, 20252.04002.06002.00002.04002.0400114,844
Feb 27, 20252.08002.08002.02002.02002.02001,300
Feb 26, 20252.10002.10002.10002.10002.100015,000
Feb 25, 20251.98002.10001.98002.10002.100013,000
Feb 24, 20252.08002.08002.08002.08002.0800-
Feb 21, 20252.10002.10002.04002.08002.0800100,574
Feb 20, 20252.02002.02002.02002.02002.0200107
Feb 19, 20252.10002.10002.02002.02002.020011,528
Feb 18, 20252.02002.02002.02002.02002.02005
Feb 17, 20252.08002.08002.08002.08002.080050,000
Feb 14, 20252.02002.06002.00002.06002.0600187,731
Feb 13, 20252.04002.14002.04002.10002.100059,485
Feb 12, 20252.08002.08002.08002.08002.0800-
Feb 11, 20252.08002.08002.08002.08002.08001,000
Feb 10, 20252.14002.14002.02002.10002.1000118,913
Feb 7, 20252.02002.02002.02002.02002.02002,400
Feb 6, 20252.12002.12002.06002.06002.060053,000
Feb 5, 20252.20002.20002.12002.12002.120034,010
Feb 4, 20251.99002.04001.99002.04002.040046,700
Feb 3, 20252.12002.14002.12002.14002.14007,562
Jan 31, 20251.98002.14001.98002.10002.10001,977
Jan 30, 20252.04002.06002.04002.06002.060021,892
Jan 29, 20252.18002.18002.04002.04002.040060,856
Jan 28, 20251.98002.08001.98002.08002.080080,416
Jan 27, 20252.10002.10002.06002.06002.060016,017
Jan 24, 20252.10002.10002.08002.08002.0800123,421
Jan 23, 20252.02002.08002.02002.08002.080021,389
Jan 22, 20252.08002.08002.08002.08002.0800-
Jan 21, 20251.93002.08001.93002.08002.080030,311
Jan 20, 20252.08002.10002.08002.10002.100017,788
Jan 17, 20252.02002.08002.02002.08002.080062,520
Jan 16, 20252.02002.02002.02002.02002.020017,540
Jan 15, 20251.93002.02001.93002.02002.02001,053
Jan 14, 20252.00002.02001.95001.95001.950016,800
Jan 13, 20251.92001.92001.92001.92001.92001,112
Jan 10, 20252.00002.02002.00002.02002.020030,000
Jan 9, 20252.02002.02002.02002.02002.02001,251
Jan 8, 20251.85001.99001.85001.99001.990060,100
Jan 7, 20251.96001.99001.96001.99001.99009,393
Jan 6, 20251.95001.95001.95001.95001.9500600
Jan 3, 20251.96001.96001.96001.96001.9600-
Jan 2, 20251.96001.96001.96001.96001.960050,000
Dec 30, 20241.92001.92001.92001.92001.920021,039
Dec 27, 20241.97001.97001.97001.97001.9700-
Dec 23, 20241.97001.97001.97001.97001.9700-
Dec 20, 20241.97001.97001.97001.97001.9700-
Dec 19, 20241.97001.97001.97001.97001.9700-
Dec 18, 20241.90001.97001.90001.97001.97008,082
Dec 17, 20241.90001.90001.90001.90001.90001,324
Dec 16, 20241.90001.90001.90001.90001.90001,704
Dec 13, 20241.99001.99001.92001.92001.920022,000
Dec 12, 20241.93001.93001.92001.92001.920035,980
Dec 11, 20241.91001.96001.91001.96001.9600111,740
Dec 10, 20242.02002.02002.02002.02002.02001,000
Dec 9, 20242.00002.00002.00002.00002.0000-
Dec 6, 20242.00002.00002.00002.00002.0000337
Dec 5, 20241.93001.93001.93001.93001.930027,000
Dec 4, 20241.93001.93001.93001.93001.93001
Dec 3, 20241.96001.97001.94001.97001.970051,796
Dec 2, 20241.88001.94001.88001.94001.94003
Nov 29, 20241.87001.96001.87001.94001.940055,837
Nov 28, 20242.02002.02002.02002.02002.0200696
Nov 27, 20241.92001.95001.87001.87001.870010,552
Nov 26, 20241.93001.93001.92001.92001.920031,356
Nov 25, 20241.94001.94001.94001.94001.9400-
Nov 22, 20241.94001.94001.94001.94001.94004,085
Nov 21, 20241.96001.96001.96001.96001.96001,115
Nov 20, 20241.95001.95001.90001.92001.920075,425
Nov 19, 20241.95001.98001.94001.95001.9500208,212
Nov 18, 20242.04002.04001.90001.91001.910048,051
Nov 15, 20241.96001.96001.95001.95001.950034,081
Nov 14, 20241.93001.94001.90001.94001.9400171,209
Nov 13, 20241.95001.95001.92001.95001.950079,405
Nov 12, 20242.04002.04002.04002.04002.0400-
Nov 11, 20242.04002.04002.04002.04002.04001,109
Nov 8, 20241.96001.96001.96001.96001.96005,000
Nov 7, 20241.96001.96001.96001.96001.96006,266
Nov 6, 20241.93001.93001.93001.93001.93002,760
Nov 5, 20241.98001.98001.92001.92001.920011,419
Nov 4, 20241.96001.97001.96001.97001.9700940
Nov 1, 20241.96001.97001.96001.97001.970020,186
Oct 31, 20242.00002.00001.93001.93001.930037,423
Oct 30, 20241.95001.95001.95001.95001.9500-
Oct 29, 20241.95001.95001.95001.95001.950020,108
Oct 28, 20241.96001.96001.96001.96001.9600-
Oct 25, 20241.96001.96001.96001.96001.9600-
Oct 24, 20241.95001.97001.95001.96001.9600223,176
Oct 23, 20242.06002.06001.99002.06002.0600211,240
Oct 22, 20241.99002.10001.99002.10002.10005
Oct 21, 20241.95002.00001.95002.00002.000061,384
Oct 18, 20241.98001.98001.98001.98001.98009,437
Oct 17, 20241.98001.98001.98001.98001.98001,250
Oct 16, 20242.00002.00001.98001.98001.980058,549
Oct 15, 20241.98001.98001.98001.98001.9800-
Oct 14, 20241.92002.02001.92001.98001.980099,317
Oct 11, 20241.92001.92001.92001.92001.9200200
Oct 10, 20241.93001.99001.93001.99001.990052,999
Oct 9, 20241.96001.96001.96001.96001.9600-
Oct 8, 20241.96001.96001.96001.96001.9600-
Oct 7, 20241.99001.99001.96001.96001.9600114,936
Oct 4, 20241.99001.99001.99001.99001.9900-
Oct 3, 20242.04002.04001.93001.99001.990072,420
Oct 2, 20242.02002.02001.99001.99001.9900100,715
Oct 1, 20241.96002.04001.96002.04002.0400103
Sep 30, 20241.99001.99001.99001.99001.99005,000
Sep 27, 20242.00002.00001.99001.99001.990016,821
Sep 26, 20241.98001.98001.98001.98001.980038
Sep 25, 20241.98001.98001.98001.98001.98005
Sep 24, 20241.99001.99001.99001.99001.990061,500
Sep 23, 20241.99001.99001.99001.99001.9900-
Sep 20, 20241.99001.99001.99001.99001.9900-
Sep 19, 20241.99001.99001.99001.99001.9900100
Sep 18, 20241.97001.97001.97001.97001.9700-
Sep 17, 20241.97001.97001.97001.97001.9700-
Sep 16, 20241.97001.97001.97001.97001.9700-
Sep 13, 20242.04002.04001.91001.97001.9700109,966
Sep 12, 20242.06002.06002.06002.06002.0600-
Sep 11, 20242.06002.06002.06002.06002.060030
Sep 10, 20241.91001.91001.91001.91001.9100-
Sep 9, 20241.91001.91001.91001.91001.9100-
Sep 6, 20241.91001.91001.91001.91001.9100-
Sep 5, 20241.91001.91001.91001.91001.9100-
Sep 4, 20241.91001.91001.91001.91001.9100-
Sep 3, 20241.91001.91001.91001.91001.9100499
Sep 2, 20241.91001.91001.91001.91001.910026,518
Aug 30, 20241.93001.93001.93001.93001.93008,000
Aug 29, 20241.95001.95001.92001.92001.920049,898
Aug 28, 20241.95001.95001.95001.95001.95007,696
Aug 27, 20241.97001.97001.97001.97001.970010,102
Aug 26, 20241.97002.06001.97002.06002.06002,756
Aug 23, 20241.97001.97001.97001.97001.97005,000
Aug 22, 20241.96001.96001.96001.96001.960033,795
Aug 21, 20242.00002.00001.95002.00002.000048,542
Aug 20, 20241.95001.98001.95001.98001.980028,123
Aug 19, 20241.97001.97001.97001.97001.97009,900
Aug 16, 20242.04002.04001.99001.99001.990027,101
Aug 15, 20242.04002.04002.04002.04002.0400-
Aug 14, 20242.04002.04002.04002.04002.0400-
Aug 13, 20242.04002.04002.04002.04002.04001,850
Aug 12, 20241.98001.98001.98001.98001.980023,236
Aug 9, 20241.90002.00001.90001.92001.9200236,981
Aug 8, 20241.92001.92001.92001.92001.9200-
Aug 7, 20241.92001.92001.92001.92001.9200-
Aug 6, 20241.92001.94001.92001.92001.920065,103
Aug 5, 20241.96001.96001.90001.90001.9000458,823
Aug 2, 20241.98002.00001.98002.00002.00005,000
Aug 1, 20242.00002.00002.00002.00002.000018
Jul 31, 20242.02002.02002.02002.02002.0200-
Jul 30, 20242.02002.02002.02002.02002.0200100
Jul 29, 20242.00002.04001.95002.04002.040016,229
Jul 26, 20242.04002.04002.04002.04002.0400498
Jul 25, 20242.00002.04002.00002.04002.040019,621
Jul 24, 20242.08002.08002.00002.00002.000081,375
Jul 23, 20242.00002.06002.00002.06002.0600101
Jul 22, 20242.00002.00002.00002.00002.000025,000
Jul 19, 20242.00002.00002.00002.00002.000055,500
Jul 18, 20242.00002.06001.99001.99001.990068,185
Jul 17, 20242.06002.06002.00002.00002.0000205,025
Jul 16, 20242.00002.00002.00002.00002.000078,201
Jul 15, 20242.08002.08002.00002.00002.000055,664
Jul 12, 20242.02002.02002.02002.02002.02001,900
Jul 11, 20242.00002.06002.00002.06002.060023,000
Jul 10, 20242.00002.00002.00002.00002.000010,000
Jul 9, 20242.10002.10002.00002.04002.040080,171
Jul 8, 20242.00002.00002.00002.00002.000089,400
Jul 5, 20242.00002.02002.00002.02002.020020,400
Jul 4, 20242.06002.06002.00002.00002.000040,033
Jul 3, 20242.06002.06002.06002.06002.0600200
Jul 2, 20242.06002.06002.06002.06002.0600-
Jul 1, 20242.10002.10002.00002.06002.0600100,300
Jun 28, 20242.02002.02002.02002.02002.0200-
Jun 27, 20242.04002.04002.02002.02002.020042,372
Jun 26, 20241.94001.94001.94001.94001.94003,500
Jun 25, 20242.00002.00001.96001.96001.96004,102
Jun 24, 20242.00002.00002.00002.00002.00007,450
Jun 21, 20242.08002.08002.08002.08002.080010,000
Jun 20, 20242.06002.08002.06002.08002.0800108
Jun 19, 20242.00002.00002.00002.00002.000020,215
Jun 18, 20242.02002.02002.00002.02002.0200144,803
Jun 17, 20242.06002.06002.00002.02002.02009,954
Jun 14, 20242.00002.06002.00002.06002.0600220
Jun 13, 20242.08002.08002.00002.04002.04006,600
Jun 12, 20242.00002.04002.00002.04002.04002,508
Jun 11, 20242.08002.08002.08002.08002.0800-
Jun 10, 20242.06002.08002.02002.08002.0800141,967
Jun 7, 20242.04002.04002.02002.02002.0200121,900
Jun 6, 20242.02002.08002.02002.06002.0600166,162
Jun 5, 20242.02002.02002.00002.02002.0200109,085
Jun 4, 20242.00002.02002.00002.02002.0200144,900
Jun 3, 20242.02002.02002.02002.02002.020083,685
May 31, 20242.06002.06002.04002.04002.0400223,772
May 30, 20242.06002.06002.06002.06002.060023,285
May 29, 20242.10002.10002.06002.08002.080023,099
May 28, 20242.08002.08002.08002.08002.08005,000
May 27, 20242.10002.10002.10002.10002.1000100
May 24, 20242.08002.08002.08002.08002.0800123,491
May 23, 20242.08002.10002.06002.06002.0600144,460
May 22, 20242.20002.20002.08002.08002.0800116,057
May 21, 20242.20002.20002.14002.20002.200018,329
May 16, 20242.18002.18002.14002.14002.14005,000
May 15, 20242.04002.14002.04002.12002.120032,109
May 14, 20242.14002.14002.12002.14002.140053,950
May 13, 20242.14002.16002.12002.12002.1200105,200
May 10, 20242.16002.18002.16002.16002.1600154,000
May 8, 20242.12002.12002.12002.12002.120030,500
May 7, 20242.16002.16002.14002.14002.140030,000
May 6, 20242.10002.16002.10002.14002.1400275,010