Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
33.44
-0.02
(-0.06%)
As of 9:18:31 AM GMT+1. Market Open.
Currency in NOK Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 25, 2025 | 33.40 | 33.56 | 33.32 | 33.44 | 33.44 | 84,713 |
Feb 24, 2025 | 32.88 | 34.06 | 32.78 | 33.46 | 33.46 | 1,272,538 |
Feb 21, 2025 | 32.74 | 33.30 | 32.56 | 32.92 | 32.92 | 1,129,480 |
Feb 20, 2025 | 32.50 | 33.08 | 32.46 | 32.80 | 32.80 | 1,063,832 |
Feb 19, 2025 | 32.32 | 32.70 | 32.16 | 32.46 | 32.46 | 683,901 |
Feb 18, 2025 | 31.62 | 32.22 | 31.32 | 32.22 | 32.22 | 1,100,925 |
Feb 17, 2025 | 31.98 | 32.06 | 31.32 | 31.34 | 31.34 | 1,085,246 |
Feb 14, 2025 | 32.30 | 32.56 | 31.98 | 31.98 | 31.98 | 1,187,343 |
Feb 13, 2025 | 32.60 | 32.74 | 31.90 | 32.12 | 32.12 | 1,371,647 |
Feb 12, 2025 | 34.50 | 34.88 | 32.58 | 32.84 | 32.84 | 3,277,898 |
Feb 11, 2025 | 33.88 | 35.52 | 32.78 | 35.00 | 35.00 | 5,556,840 |
Feb 10, 2025 | 31.74 | 32.90 | 31.64 | 32.70 | 32.70 | 1,565,570 |
Feb 7, 2025 | 31.60 | 31.60 | 31.24 | 31.50 | 31.50 | 1,843,535 |
Feb 6, 2025 | 32.40 | 32.40 | 31.56 | 31.68 | 31.68 | 1,225,772 |
Feb 5, 2025 | 32.86 | 33.12 | 32.24 | 32.42 | 32.42 | 738,351 |
Feb 4, 2025 | 32.10 | 32.90 | 31.96 | 32.86 | 32.86 | 998,542 |
Feb 3, 2025 | 31.48 | 32.36 | 31.12 | 32.08 | 32.08 | 1,447,018 |
Jan 31, 2025 | 32.20 | 32.60 | 31.90 | 32.24 | 32.24 | 1,125,591 |
Jan 30, 2025 | 32.10 | 32.50 | 31.80 | 32.14 | 32.14 | 822,547 |
Jan 29, 2025 | 32.58 | 32.78 | 31.96 | 32.10 | 32.10 | 654,371 |
Jan 28, 2025 | 31.86 | 32.86 | 31.48 | 32.44 | 32.44 | 1,665,341 |
Jan 27, 2025 | 32.34 | 32.38 | 31.60 | 32.02 | 32.02 | 1,458,982 |
Jan 24, 2025 | 32.20 | 32.28 | 31.70 | 31.84 | 31.84 | 909,066 |
Jan 23, 2025 | 31.26 | 32.10 | 31.12 | 32.10 | 32.10 | 1,611,506 |
Jan 22, 2025 | 31.12 | 31.82 | 31.12 | 31.16 | 31.16 | 1,171,460 |
Jan 21, 2025 | 31.28 | 31.54 | 30.86 | 31.20 | 31.20 | 1,702,493 |
Jan 20, 2025 | 31.50 | 31.60 | 31.26 | 31.40 | 31.40 | 684,564 |
Jan 17, 2025 | 31.54 | 31.92 | 31.42 | 31.60 | 31.60 | 952,263 |
Jan 16, 2025 | 32.00 | 32.08 | 31.30 | 31.30 | 31.30 | 1,234,385 |
Jan 15, 2025 | 31.32 | 32.06 | 30.80 | 31.82 | 31.82 | 2,430,355 |
Jan 14, 2025 | 31.36 | 31.68 | 30.92 | 31.08 | 31.08 | 1,096,195 |
Jan 13, 2025 | 32.56 | 32.80 | 31.40 | 31.40 | 31.40 | 2,119,732 |
Jan 10, 2025 | 32.26 | 32.82 | 32.24 | 32.48 | 32.48 | 2,488,698 |
Jan 9, 2025 | 32.40 | 32.70 | 31.94 | 32.24 | 32.24 | 35,408,963 |
Jan 8, 2025 | 33.86 | 34.36 | 33.50 | 34.10 | 34.10 | 903,515 |
Jan 7, 2025 | 33.70 | 34.02 | 33.36 | 34.02 | 34.02 | 894,536 |
Jan 6, 2025 | 33.40 | 33.82 | 33.38 | 33.74 | 33.74 | 1,033,163 |
Jan 3, 2025 | 33.00 | 33.32 | 32.44 | 33.30 | 33.30 | 874,993 |
Jan 2, 2025 | 31.26 | 33.06 | 31.26 | 32.84 | 32.84 | 2,081,143 |
Dec 30, 2024 | 31.00 | 31.22 | 30.68 | 31.10 | 31.10 | 981,578 |
Dec 27, 2024 | 31.06 | 31.68 | 30.68 | 30.86 | 30.86 | 1,040,220 |
Dec 23, 2024 | 30.68 | 31.16 | 30.52 | 31.00 | 31.00 | 1,094,550 |
Dec 20, 2024 | 30.20 | 30.70 | 30.20 | 30.68 | 30.68 | 1,040,149 |
Dec 19, 2024 | 29.70 | 30.86 | 29.62 | 30.44 | 30.44 | 1,278,434 |
Dec 18, 2024 | 30.30 | 30.78 | 30.30 | 30.44 | 30.44 | 1,342,414 |
Dec 17, 2024 | 30.46 | 30.60 | 30.10 | 30.30 | 30.30 | 1,532,270 |
Dec 16, 2024 | 30.60 | 30.90 | 30.34 | 30.50 | 30.50 | 987,126 |
Dec 13, 2024 | 30.96 | 31.08 | 30.38 | 30.56 | 30.56 | 1,472,366 |
Dec 12, 2024 | 31.10 | 31.60 | 30.92 | 30.94 | 30.94 | 1,678,134 |
Dec 11, 2024 | 30.90 | 31.46 | 30.58 | 31.10 | 31.10 | 1,981,597 |
Dec 10, 2024 | 32.16 | 32.80 | 31.64 | 31.88 | 31.88 | 2,201,206 |
Dec 9, 2024 | 33.00 | 33.18 | 32.36 | 33.00 | 33.00 | 1,757,269 |
Dec 6, 2024 | 35.26 | 35.40 | 32.82 | 32.82 | 32.82 | 2,807,850 |
Dec 5, 2024 | 34.80 | 35.10 | 34.32 | 34.98 | 34.98 | 2,070,718 |
Dec 4, 2024 | 33.70 | 35.08 | 33.62 | 34.70 | 34.70 | 4,372,196 |
Dec 3, 2024 | 33.06 | 34.24 | 33.06 | 33.70 | 33.70 | 4,229,404 |
Dec 2, 2024 | 31.66 | 32.68 | 31.56 | 32.50 | 32.50 | 2,226,588 |
Nov 29, 2024 | 31.96 | 32.10 | 31.02 | 31.46 | 31.46 | 1,194,998 |
Nov 28, 2024 | 30.72 | 31.96 | 30.60 | 31.88 | 31.88 | 1,579,805 |
Nov 27, 2024 | 30.24 | 30.70 | 29.80 | 30.70 | 30.70 | 2,132,315 |
Nov 26, 2024 | 29.58 | 30.38 | 29.26 | 30.00 | 30.00 | 2,850,057 |
Nov 25, 2024 | 30.50 | 31.20 | 29.58 | 29.76 | 29.76 | 6,336,072 |
Nov 22, 2024 | 50.00 | 50.65 | 49.50 | 50.30 | 50.30 | 2,153,157 |
Nov 21, 2024 | 49.52 | 50.50 | 49.18 | 49.82 | 49.82 | 2,109,203 |
Nov 20, 2024 | 48.98 | 49.22 | 48.80 | 49.10 | 49.10 | 1,592,144 |
Nov 19, 2024 | 50.20 | 50.50 | 48.80 | 48.80 | 48.80 | 2,184,263 |
Nov 18, 2024 | 50.25 | 50.35 | 48.96 | 50.10 | 50.10 | 1,449,844 |
Nov 15, 2024 | 49.50 | 50.05 | 49.20 | 49.80 | 49.80 | 1,530,157 |
Nov 14, 2024 | 48.50 | 49.76 | 48.50 | 49.48 | 49.48 | 1,049,585 |
Nov 13, 2024 | 48.94 | 49.38 | 47.96 | 48.40 | 48.40 | 966,606 |
Nov 12, 2024 | 49.30 | 49.62 | 48.82 | 48.92 | 48.92 | 1,519,412 |
Nov 11, 2024 | 50.00 | 50.85 | 48.98 | 49.02 | 49.02 | 1,901,770 |
Nov 8, 2024 | 48.76 | 49.74 | 48.40 | 49.22 | 49.22 | 1,656,269 |
Nov 7, 2024 | 48.00 | 48.80 | 47.66 | 48.20 | 48.20 | 1,419,851 |
Nov 6, 2024 | 48.50 | 48.68 | 47.26 | 47.46 | 47.46 | 1,523,454 |
Nov 5, 2024 | 47.00 | 48.02 | 46.62 | 47.38 | 47.38 | 1,434,173 |
Nov 4, 2024 | 48.20 | 48.56 | 46.60 | 46.60 | 46.60 | 2,375,936 |
Nov 1, 2024 | 50.85 | 52.00 | 47.30 | 48.00 | 48.00 | 5,939,560 |
Oct 31, 2024 | 53.90 | 55.00 | 51.35 | 52.25 | 52.25 | 5,814,505 |
Oct 30, 2024 | 44.12 | 46.00 | 43.62 | 46.00 | 46.00 | 1,587,835 |
Oct 29, 2024 | 44.14 | 44.70 | 43.36 | 43.50 | 43.50 | 782,544 |
Oct 28, 2024 | 43.80 | 44.02 | 43.26 | 44.02 | 44.02 | 407,259 |
Oct 25, 2024 | 43.60 | 44.40 | 43.54 | 44.10 | 44.10 | 524,384 |
Oct 24, 2024 | 43.40 | 44.14 | 43.40 | 43.56 | 43.56 | 357,434 |
Oct 23, 2024 | 44.50 | 44.50 | 43.30 | 43.62 | 43.62 | 578,150 |
Oct 22, 2024 | 44.00 | 44.50 | 43.40 | 44.50 | 44.50 | 676,836 |
Oct 21, 2024 | 43.40 | 44.18 | 43.10 | 44.00 | 44.00 | 657,048 |
Oct 18, 2024 | 41.88 | 43.70 | 41.88 | 42.36 | 42.36 | 871,220 |
Oct 17, 2024 | 42.50 | 42.68 | 41.76 | 41.88 | 41.88 | 778,063 |
Oct 16, 2024 | 40.54 | 40.84 | 40.40 | 40.84 | 40.84 | 304,924 |
Oct 15, 2024 | 41.50 | 41.50 | 40.16 | 40.70 | 40.70 | 448,586 |
Oct 14, 2024 | 41.90 | 41.92 | 41.32 | 41.56 | 41.56 | 386,480 |
Oct 11, 2024 | 41.38 | 42.00 | 40.78 | 41.92 | 41.92 | 355,166 |
Oct 10, 2024 | 40.28 | 41.32 | 40.16 | 41.32 | 41.32 | 413,987 |
Oct 9, 2024 | 40.70 | 41.00 | 40.10 | 40.10 | 40.10 | 398,065 |
Oct 8, 2024 | 41.40 | 41.40 | 40.54 | 40.62 | 40.62 | 519,218 |
Oct 7, 2024 | 41.64 | 41.96 | 41.12 | 41.68 | 41.68 | 230,185 |
Oct 4, 2024 | 41.16 | 41.98 | 41.16 | 41.64 | 41.64 | 497,677 |
Oct 3, 2024 | 41.04 | 41.38 | 40.36 | 41.06 | 41.06 | 452,915 |
Oct 2, 2024 | 41.00 | 41.88 | 41.00 | 41.48 | 41.48 | 505,398 |
Oct 1, 2024 | 40.58 | 41.50 | 39.68 | 40.84 | 40.84 | 331,425 |
Sep 30, 2024 | 40.12 | 40.98 | 40.12 | 40.58 | 40.58 | 362,268 |
Sep 27, 2024 | 39.24 | 39.94 | 39.24 | 39.70 | 39.70 | 603,312 |
Sep 26, 2024 | 39.58 | 39.74 | 38.62 | 39.26 | 39.26 | 804,352 |
Sep 25, 2024 | 42.00 | 42.58 | 40.78 | 40.78 | 40.78 | 515,577 |
Sep 24, 2024 | 42.42 | 42.86 | 42.22 | 42.30 | 42.30 | 304,259 |
Sep 23, 2024 | 43.00 | 43.00 | 42.18 | 42.62 | 42.62 | 361,864 |
Sep 20, 2024 | 43.00 | 43.00 | 42.10 | 42.80 | 42.80 | 867,535 |
Sep 19, 2024 | 41.52 | 42.60 | 41.44 | 42.30 | 42.30 | 443,722 |
Sep 18, 2024 | 41.56 | 41.90 | 41.26 | 41.26 | 41.26 | 455,443 |
Sep 17, 2024 | 40.40 | 41.56 | 40.34 | 41.56 | 41.56 | 550,580 |
Sep 16, 2024 | 42.10 | 42.10 | 39.94 | 40.60 | 40.60 | 576,610 |
Sep 13, 2024 | 39.76 | 40.74 | 39.76 | 40.74 | 40.74 | 333,347 |
Sep 12, 2024 | 40.00 | 40.30 | 39.60 | 39.74 | 39.74 | 302,191 |
Sep 11, 2024 | 39.00 | 40.20 | 39.00 | 39.38 | 39.38 | 275,797 |
Sep 10, 2024 | 41.30 | 41.30 | 39.18 | 39.18 | 39.18 | 311,542 |
Sep 9, 2024 | 40.72 | 40.78 | 39.86 | 40.30 | 40.30 | 291,249 |
Sep 6, 2024 | 41.40 | 41.66 | 41.00 | 41.04 | 41.04 | 257,789 |
Sep 5, 2024 | 42.10 | 42.24 | 41.50 | 41.50 | 41.50 | 412,841 |
Sep 4, 2024 | 40.56 | 42.86 | 40.50 | 42.38 | 42.38 | 657,642 |
Sep 3, 2024 | 43.30 | 43.70 | 42.04 | 42.06 | 42.06 | 844,065 |
Sep 2, 2024 | 44.50 | 44.50 | 43.32 | 43.32 | 43.32 | 328,770 |
Aug 30, 2024 | 45.26 | 45.46 | 44.26 | 44.44 | 44.44 | 677,891 |
Aug 29, 2024 | 45.14 | 45.44 | 44.82 | 45.10 | 45.10 | 475,943 |
Aug 28, 2024 | 46.42 | 46.62 | 45.00 | 45.18 | 45.18 | 660,169 |
Aug 27, 2024 | 47.20 | 47.40 | 46.42 | 46.42 | 46.42 | 280,219 |
Aug 26, 2024 | 46.82 | 47.40 | 46.80 | 47.24 | 47.24 | 248,123 |
Aug 23, 2024 | 46.60 | 47.20 | 46.60 | 47.00 | 47.00 | 159,013 |
Aug 22, 2024 | 47.24 | 47.24 | 46.54 | 46.96 | 46.96 | 219,362 |
Aug 21, 2024 | 46.42 | 47.20 | 46.40 | 47.20 | 47.20 | 224,438 |
Aug 20, 2024 | 47.84 | 47.84 | 46.84 | 46.90 | 46.90 | 246,518 |
Aug 19, 2024 | 47.80 | 48.42 | 47.64 | 48.26 | 48.26 | 243,862 |
Aug 16, 2024 | 48.08 | 48.62 | 47.74 | 48.12 | 48.12 | 288,838 |
Aug 15, 2024 | 48.02 | 48.38 | 47.72 | 47.94 | 47.94 | 187,528 |
Aug 14, 2024 | 48.20 | 48.74 | 47.58 | 47.96 | 47.96 | 387,113 |
Aug 13, 2024 | 48.50 | 48.74 | 48.18 | 48.52 | 48.52 | 263,806 |
Aug 12, 2024 | 49.00 | 49.02 | 48.36 | 48.50 | 48.50 | 250,434 |
Aug 9, 2024 | 48.04 | 48.92 | 48.00 | 48.78 | 48.78 | 440,315 |
Aug 8, 2024 | 47.28 | 47.74 | 47.06 | 47.74 | 47.74 | 283,671 |
Aug 7, 2024 | 47.10 | 48.12 | 46.78 | 47.56 | 47.56 | 521,960 |
Aug 6, 2024 | 48.20 | 49.06 | 46.26 | 46.62 | 46.62 | 608,049 |
Aug 5, 2024 | 48.50 | 48.50 | 46.86 | 47.48 | 47.48 | 888,004 |
Aug 2, 2024 | 51.10 | 51.30 | 49.54 | 50.05 | 50.05 | 352,205 |
Aug 1, 2024 | 52.15 | 52.80 | 51.15 | 51.70 | 51.70 | 289,646 |
Jul 31, 2024 | 52.40 | 52.90 | 52.15 | 52.15 | 52.15 | 469,505 |
Jul 30, 2024 | 51.30 | 52.25 | 51.25 | 52.25 | 52.25 | 475,052 |
Jul 29, 2024 | 52.45 | 53.00 | 51.80 | 52.10 | 52.10 | 227,878 |
Jul 26, 2024 | 52.85 | 52.95 | 51.95 | 52.35 | 52.35 | 393,753 |
Jul 25, 2024 | 51.95 | 53.05 | 51.70 | 52.30 | 52.30 | 570,382 |
Jul 24, 2024 | 52.70 | 53.10 | 52.15 | 52.20 | 52.20 | 753,800 |
Jul 23, 2024 | 54.40 | 54.70 | 53.10 | 53.10 | 53.10 | 563,833 |
Jul 22, 2024 | 54.50 | 54.80 | 53.90 | 54.60 | 54.60 | 646,944 |
Jul 19, 2024 | 54.40 | 54.50 | 53.90 | 54.40 | 54.40 | 443,593 |
Jul 18, 2024 | 54.00 | 55.20 | 53.45 | 54.10 | 54.10 | 1,072,896 |
Jul 17, 2024 | 51.30 | 53.55 | 51.30 | 53.40 | 53.40 | 1,821,256 |
Jul 16, 2024 | 50.25 | 51.95 | 50.25 | 51.25 | 51.25 | 1,062,835 |
Jul 15, 2024 | 49.78 | 51.30 | 49.68 | 50.05 | 50.05 | 1,291,973 |
Jul 12, 2024 | 47.00 | 51.15 | 46.58 | 49.80 | 49.80 | 4,522,622 |
Jul 11, 2024 | 42.50 | 43.34 | 42.50 | 43.16 | 43.16 | 580,625 |
Jul 10, 2024 | 42.16 | 42.66 | 41.88 | 42.46 | 42.46 | 579,580 |
Jul 9, 2024 | 43.00 | 43.22 | 42.46 | 42.52 | 42.52 | 553,421 |
Jul 8, 2024 | 43.60 | 43.62 | 42.64 | 43.00 | 43.00 | 446,856 |
Jul 5, 2024 | 44.50 | 45.00 | 43.76 | 43.76 | 43.76 | 432,504 |
Jul 4, 2024 | 45.00 | 45.12 | 44.50 | 44.50 | 44.50 | 334,349 |
Jul 3, 2024 | 45.00 | 45.14 | 44.46 | 44.94 | 44.94 | 391,613 |
Jul 2, 2024 | 44.30 | 45.20 | 44.24 | 44.80 | 44.80 | 718,879 |
Jul 1, 2024 | 44.20 | 44.80 | 44.14 | 44.30 | 44.30 | 439,533 |
Jun 28, 2024 | 44.20 | 45.08 | 44.02 | 44.20 | 44.20 | 585,246 |
Jun 27, 2024 | 43.88 | 44.50 | 43.82 | 44.20 | 44.20 | 273,187 |
Jun 26, 2024 | 43.80 | 44.44 | 43.46 | 43.86 | 43.86 | 407,341 |
Jun 25, 2024 | 43.20 | 43.88 | 43.20 | 43.74 | 43.74 | 418,154 |
Jun 24, 2024 | 42.64 | 43.48 | 42.50 | 43.40 | 43.40 | 430,825 |
Jun 21, 2024 | 43.76 | 43.94 | 42.80 | 43.28 | 43.28 | 592,208 |
Jun 20, 2024 | 43.24 | 43.98 | 43.02 | 43.76 | 43.76 | 302,621 |
Jun 19, 2024 | 44.00 | 44.00 | 43.24 | 43.24 | 43.24 | 310,037 |
Jun 18, 2024 | 42.62 | 43.50 | 42.44 | 43.36 | 43.36 | 574,056 |
Jun 17, 2024 | 42.20 | 42.86 | 41.50 | 42.46 | 42.46 | 545,450 |
Jun 14, 2024 | 42.44 | 42.80 | 42.00 | 42.38 | 42.38 | 488,244 |
Jun 13, 2024 | 43.80 | 44.12 | 42.66 | 42.66 | 42.66 | 509,763 |
Jun 12, 2024 | 44.08 | 44.48 | 43.90 | 44.22 | 44.22 | 276,740 |
Jun 11, 2024 | 44.68 | 45.00 | 43.88 | 44.20 | 44.20 | 539,328 |
Jun 10, 2024 | 45.24 | 45.24 | 44.18 | 44.68 | 44.68 | 270,217 |
Jun 7, 2024 | 45.00 | 45.00 | 44.34 | 44.94 | 44.94 | 639,649 |
Jun 6, 2024 | 44.10 | 45.14 | 44.04 | 44.52 | 44.52 | 716,194 |
Jun 5, 2024 | 44.70 | 44.88 | 43.60 | 43.78 | 43.78 | 641,935 |
Jun 4, 2024 | 45.44 | 45.44 | 43.60 | 43.90 | 43.90 | 732,477 |
Jun 3, 2024 | 45.86 | 46.60 | 45.44 | 45.62 | 45.62 | 782,393 |
May 31, 2024 | 46.00 | 46.44 | 45.62 | 45.74 | 45.74 | 1,571,826 |
May 30, 2024 | 44.90 | 46.00 | 43.92 | 45.50 | 45.50 | 987,904 |
May 29, 2024 | 45.54 | 46.00 | 45.34 | 45.36 | 45.36 | 730,032 |
May 28, 2024 | 45.36 | 45.62 | 44.98 | 45.44 | 45.44 | 631,082 |
May 27, 2024 | 44.02 | 45.34 | 44.02 | 45.24 | 45.24 | 644,345 |
May 24, 2024 | 44.30 | 44.88 | 44.00 | 44.88 | 44.88 | 688,834 |
May 23, 2024 | 43.60 | 44.70 | 43.56 | 44.50 | 44.50 | 716,141 |
May 22, 2024 | 44.50 | 44.76 | 43.84 | 43.84 | 43.84 | 406,142 |
May 21, 2024 | 44.00 | 44.86 | 43.98 | 44.60 | 44.60 | 607,676 |
May 16, 2024 | 44.18 | 44.48 | 43.96 | 44.10 | 44.10 | 423,069 |
May 15, 2024 | 44.38 | 45.12 | 43.90 | 43.90 | 43.90 | 571,178 |
May 14, 2024 | 44.34 | 45.12 | 44.20 | 44.38 | 44.38 | 767,707 |
May 13, 2024 | 44.20 | 44.78 | 44.08 | 44.08 | 44.08 | 522,618 |
May 10, 2024 | 44.20 | 44.96 | 44.16 | 44.46 | 44.46 | 967,585 |
May 8, 2024 | 42.50 | 43.74 | 42.50 | 43.74 | 43.74 | 959,265 |
May 7, 2024 | 42.78 | 43.22 | 42.34 | 42.50 | 42.50 | 786,097 |
May 6, 2024 | 41.90 | 42.78 | 41.46 | 42.78 | 42.78 | 1,028,546 |
May 3, 2024 | 41.66 | 42.04 | 41.32 | 41.32 | 41.32 | 861,377 |
May 2, 2024 | 41.50 | 42.44 | 41.08 | 41.66 | 41.66 | 817,359 |
Apr 30, 2024 | 42.92 | 43.14 | 41.74 | 42.10 | 42.10 | 1,126,492 |
Apr 29, 2024 | 43.00 | 43.14 | 41.90 | 42.60 | 42.60 | 1,400,691 |
Apr 26, 2024 | 41.04 | 43.42 | 40.40 | 42.60 | 42.60 | 3,462,290 |
Apr 25, 2024 | 39.50 | 40.40 | 38.68 | 39.26 | 39.26 | 3,424,602 |
Apr 24, 2024 | 37.42 | 37.58 | 36.70 | 36.96 | 36.96 | 823,680 |
Apr 23, 2024 | 38.30 | 38.30 | 37.34 | 37.42 | 37.42 | 748,989 |
Apr 22, 2024 | 38.30 | 38.72 | 38.16 | 38.16 | 38.16 | 451,771 |
Apr 19, 2024 | 38.32 | 38.76 | 37.74 | 38.22 | 38.22 | 568,064 |
Apr 18, 2024 | 38.50 | 38.64 | 37.84 | 38.64 | 38.64 | 767,395 |
Apr 17, 2024 | 38.06 | 39.28 | 38.06 | 38.72 | 38.72 | 592,827 |
Apr 16, 2024 | 38.30 | 38.98 | 38.04 | 38.06 | 38.06 | 1,101,717 |
Apr 15, 2024 | 38.90 | 39.16 | 38.54 | 38.70 | 38.70 | 910,525 |
Apr 12, 2024 | 2.00 Dividend | |||||
Apr 12, 2024 | 37.96 | 39.22 | 37.96 | 39.22 | 39.22 | 1,534,438 |
Apr 11, 2024 | 40.10 | 40.20 | 38.98 | 37.62 | 35.62 | 1,609,793 |
Apr 10, 2024 | 40.12 | 40.38 | 39.80 | 40.36 | 38.21 | 778,008 |
Apr 9, 2024 | 40.40 | 40.68 | 40.02 | 40.12 | 37.99 | 769,662 |
Apr 8, 2024 | 39.52 | 40.52 | 39.44 | 39.96 | 37.84 | 770,930 |
Apr 5, 2024 | 39.42 | 40.02 | 39.32 | 39.48 | 37.38 | 710,800 |
Apr 4, 2024 | 40.30 | 40.40 | 39.70 | 39.84 | 37.72 | 943,226 |
Apr 3, 2024 | 40.00 | 40.34 | 39.50 | 40.30 | 38.16 | 936,976 |
Apr 2, 2024 | 39.10 | 40.36 | 38.82 | 40.20 | 38.06 | 1,550,051 |
Mar 27, 2024 | 38.30 | 38.98 | 38.28 | 38.82 | 36.76 | 330,174 |
Mar 26, 2024 | 38.80 | 39.08 | 38.18 | 38.42 | 36.38 | 1,212,529 |
Mar 25, 2024 | 37.86 | 38.72 | 37.86 | 38.50 | 36.45 | 584,731 |
Mar 22, 2024 | 37.80 | 38.46 | 37.60 | 37.86 | 35.85 | 716,939 |
Mar 21, 2024 | 37.30 | 38.54 | 37.20 | 37.96 | 35.94 | 1,107,666 |
Mar 20, 2024 | 37.80 | 37.80 | 37.08 | 37.12 | 35.15 | 656,533 |
Mar 19, 2024 | 37.62 | 38.06 | 37.02 | 37.60 | 35.60 | 672,046 |
Mar 18, 2024 | 37.12 | 38.20 | 37.12 | 37.48 | 35.49 | 1,005,277 |
Mar 15, 2024 | 36.90 | 37.56 | 36.86 | 37.18 | 35.20 | 1,308,036 |
Mar 14, 2024 | 36.60 | 37.42 | 36.60 | 36.86 | 34.90 | 861,136 |
Mar 13, 2024 | 36.26 | 36.76 | 36.26 | 36.60 | 34.65 | 688,935 |
Mar 12, 2024 | 35.90 | 36.44 | 35.90 | 36.24 | 34.31 | 765,903 |
Mar 11, 2024 | 36.08 | 36.32 | 35.42 | 35.60 | 33.71 | 668,280 |
Mar 8, 2024 | 37.04 | 37.22 | 36.08 | 36.08 | 34.16 | 784,519 |
Mar 7, 2024 | 36.24 | 36.96 | 35.84 | 36.88 | 34.92 | 795,383 |
Mar 6, 2024 | 36.30 | 36.80 | 36.12 | 36.50 | 34.56 | 922,380 |
Mar 5, 2024 | 36.00 | 36.34 | 35.80 | 36.04 | 34.12 | 1,423,118 |
Mar 4, 2024 | 35.88 | 36.44 | 35.88 | 36.04 | 34.12 | 764,341 |
Mar 1, 2024 | 35.50 | 36.34 | 35.50 | 35.94 | 34.03 | 1,362,994 |
Feb 29, 2024 | 35.12 | 35.70 | 35.10 | 35.68 | 33.78 | 965,256 |
Feb 28, 2024 | 35.50 | 35.60 | 34.86 | 35.12 | 33.25 | 687,762 |
Feb 27, 2024 | 35.82 | 35.88 | 35.28 | 35.64 | 33.75 | 681,639 |
Feb 26, 2024 | 34.86 | 35.60 | 34.80 | 35.48 | 33.59 | 937,599 |
Related Tickers
SEA1.OL Sea1 Offshore Inc.
23.60
0.00%
NORAM.OL NorAm Drilling AS
33.95
+0.30%
TGS.OL TGS ASA
114.30
+0.62%
SUBC.OL Subsea 7 S.A.
184.90
-1.12%
AKAST.OL Akastor ASA
13.66
-0.15%
NSFDF NXT Energy Solutions Inc.
0.1600
+1.91%
SBFFY SBM Offshore N.V.
22.75
0.00%
ZEFI.NE Zefiro Methane Corp.
0.5500
-3.51%
MDIKF MODEC, Inc.
18.29
0.00%
KLNG Koil Energy Solutions, Inc.
2.2500
-3.43%