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

Oslo - Delayed Quote NOK

Argeo ASA (ARGEO.OL)

3.7150
+0.0150
+(0.41%)
At close: 4:13:59 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 7, 20253.64003.71503.64003.71503.7150142,185
May 6, 20253.70003.70003.61503.70003.7000120,963
May 5, 20253.44003.88503.40003.71003.7100463,811
May 2, 20253.61003.61003.41003.48003.4800684,929
Apr 30, 20253.78003.78003.50003.61003.6100673,045
Apr 29, 20253.84003.84003.70003.70003.7000285,324
Apr 28, 20253.90004.00003.84003.88003.8800337,951
Apr 25, 20253.82003.93003.76503.89003.8900150,269
Apr 24, 20254.06004.06003.84003.85003.8500455,265
Apr 23, 20254.00004.19504.00004.05504.0550136,876
Apr 22, 20254.06004.06003.88003.90003.9000168,612
Apr 16, 20253.90004.09003.80003.94003.9400631,323
Apr 15, 20253.85004.10003.82504.00004.0000631,343
Apr 14, 20253.95004.06003.80003.80003.8000520,323
Apr 11, 20253.85004.00003.72503.97503.9750586,351
Apr 10, 20254.05004.05003.72003.81003.81001,223,594
Apr 9, 20253.60003.75003.50003.74003.74001,258,111
Apr 8, 20254.18004.18003.77003.83003.83001,279,201
Apr 7, 20254.00004.12503.76504.01504.01501,871,471
Apr 4, 20255.08005.15004.15004.32004.32003,749,251
Apr 3, 20255.52005.63005.02005.16005.16001,157,422
Apr 2, 20255.90005.90005.50005.65005.6500615,945
Apr 1, 20255.99006.06005.63005.73005.7300811,318
Mar 31, 20256.00006.00005.43005.66005.6600802,838
Mar 28, 20256.10006.60006.00006.08006.08001,047,315
Mar 27, 20255.95006.31005.85006.25006.2500419,418
Mar 26, 20256.00006.07005.95005.99005.9900152,324
Mar 25, 20255.96006.19005.90006.03006.0300368,203
Mar 24, 20256.10006.10005.87005.96005.9600323,993
Mar 21, 20256.20006.20005.91006.10006.1000160,648
Mar 20, 20256.30006.30006.10006.15006.1500112,314
Mar 19, 20255.93006.29005.82006.28006.2800358,280
Mar 18, 20256.10006.10005.90006.05006.0500523,739
Mar 17, 20256.16006.26005.98006.14006.1400563,692
Mar 14, 20256.20006.29006.08006.15006.1500180,806
Mar 13, 20256.11006.28006.08006.22006.2200121,198
Mar 12, 20256.20006.50006.10006.16006.1600313,612
Mar 11, 20256.09006.32006.05006.10006.1000288,441
Mar 10, 20256.98006.98006.07006.14006.1400585,823
Mar 7, 20256.40007.04006.22006.85006.8500664,987
Mar 6, 20256.12006.57006.06006.37006.3700913,008
Mar 5, 20256.10006.30006.10006.16006.1600200,097
Mar 4, 20256.17006.35006.01006.12006.1200860,851
Mar 3, 20256.14006.54006.00006.39006.3900976,100
Feb 28, 20256.12006.29006.04006.12006.12001,111,186
Feb 27, 20256.33006.60006.15006.28006.28001,238,723
Feb 26, 20256.60006.61006.28006.45006.4500921,882
Feb 25, 20256.73006.80006.60006.63006.6300665,522
Feb 24, 20257.02007.12006.84006.86006.8600463,563
Feb 21, 20256.76007.22006.72006.99006.99001,483,681
Feb 20, 20257.05007.05006.65006.75006.75001,825,357
Feb 19, 20257.60007.60007.12007.13007.13001,093,678
Feb 18, 20257.37007.64007.13007.45007.45001,530,831
Feb 17, 20257.72007.73007.32007.38007.38001,098,674
Feb 14, 20257.96007.98007.74007.84007.84001,403,107
Feb 13, 20257.96008.03007.66007.96007.960014,442,061
Feb 12, 202511.580011.840011.460011.840011.840083,792
Feb 11, 202511.740011.760011.500011.580011.5800126,490
Feb 10, 202512.040012.040011.780011.800011.8000100,414
Feb 7, 202512.040012.040011.560011.620011.6200114,107
Feb 6, 202511.980012.060011.720012.020012.0200117,602
Feb 5, 202512.300012.320011.780011.880011.8800140,306
Feb 4, 202511.920012.360011.860012.240012.2400146,281
Feb 3, 202512.100012.300011.920011.980011.9800205,583
Jan 31, 202512.900012.900012.400012.820012.8200261,970
Jan 30, 202512.480013.080012.480012.660012.6600210,768
Jan 29, 202512.960012.960012.360012.600012.6000354,135
Jan 28, 202513.180013.180012.800012.900012.9000353,800
Jan 27, 202513.780013.780012.680013.140013.1400524,646
Jan 24, 202513.420014.260013.420013.780013.7800757,158
Jan 23, 202513.200013.600012.800012.920012.9200615,306
Jan 22, 202512.800013.300012.320013.100013.1000573,568
Jan 21, 202511.260012.460011.120012.440012.4400718,202
Jan 20, 202510.700010.980010.440010.900010.9000167,816
Jan 17, 202510.780010.920010.420010.480010.4800129,980
Jan 16, 202510.300010.720010.220010.700010.7000131,998
Jan 15, 202510.300010.500010.000010.300010.3000260,088
Jan 14, 202510.460010.460010.000010.120010.1200134,614
Jan 13, 202510.340010.500010.220010.280010.280079,995
Jan 10, 202510.780010.780010.280010.460010.4600185,308
Jan 9, 202510.500010.980010.480010.500010.5000194,225
Jan 8, 202510.720010.740010.300010.520010.5200172,839
Jan 7, 202510.800011.100010.540010.700010.7000138,073
Jan 6, 202511.000011.000010.640010.760010.7600153,890
Jan 3, 202510.500011.100010.460010.980010.9800190,032
Jan 2, 20259.680010.82009.680010.780010.7800346,111
Dec 30, 20249.80009.96009.51009.76009.7600234,572
Dec 27, 20249.800010.20009.80009.95009.9500190,580
Dec 23, 202410.000010.30009.80009.85009.8500238,670
Dec 20, 202410.020010.20009.900010.140010.1400251,953
Dec 19, 202410.400010.440010.100010.280010.2800214,199
Dec 18, 202410.660010.660010.300010.560010.5600213,216
Dec 17, 202411.020011.020010.500010.660010.6600277,492
Dec 16, 202411.180011.500010.560011.000011.0000848,622
Dec 13, 20249.800010.60009.700010.300010.3000830,401
Dec 12, 20249.32009.92009.32009.60009.6000562,219
Dec 11, 20248.60009.80008.50009.15009.1500500,361
Dec 10, 20248.22008.97008.08008.50008.5000514,011
Dec 9, 20248.70008.70008.20008.30008.3000348,679
Dec 6, 20248.60008.78008.54008.60008.6000310,639
Dec 5, 20248.90008.91008.54008.67008.6700541,927
Dec 4, 20249.20009.20008.85008.87008.8700430,626
Dec 3, 20249.00009.35009.00009.08009.0800209,496
Dec 2, 20249.50009.76008.95009.01009.0100650,005
Nov 29, 20249.850010.14009.66009.76009.7600511,346
Nov 28, 20249.480010.28009.30009.78009.78006,991,675
Nov 27, 202411.260011.460010.960011.420011.4200174,570
Nov 26, 202411.680012.100011.020011.240011.2400256,040
Nov 25, 202412.600012.680011.500011.680011.6800208,089
Nov 22, 202413.500013.500012.500012.800012.8000328,488
Nov 21, 202413.500013.900012.980013.480013.4800516,527
Nov 20, 202414.480015.000014.480014.860014.8600261,141
Nov 19, 202414.900014.900014.200014.420014.4200152,169
Nov 18, 202413.800014.800013.800014.800014.8000208,864
Nov 15, 202413.780014.060013.440014.020014.0200103,417
Nov 14, 202413.140013.800013.000013.800013.8000119,373
Nov 13, 202412.700012.980012.600012.940012.940086,064
Nov 12, 202412.660013.180012.620012.880012.880049,209
Nov 11, 202413.500013.500012.820013.000013.0000150,051
Nov 8, 202413.700014.000013.000013.660013.6600120,447
Nov 7, 202413.500014.000013.500013.880013.8800150,744
Nov 6, 202412.900014.100012.600013.740013.7400404,792
Nov 5, 202412.720013.060012.460012.600012.6000243,903
Nov 4, 202412.120013.180012.120012.400012.4000409,848
Nov 1, 202411.300011.500011.000011.400011.400094,098
Oct 31, 202411.000011.600011.000011.400011.400057,381
Oct 30, 202411.380011.380011.040011.300011.300055,605
Oct 29, 202411.000011.500011.000011.500011.500070,264
Oct 28, 202411.320011.320011.020011.280011.280041,916
Oct 25, 202411.240011.500010.880011.320011.3200312,685
Oct 24, 202410.300012.060010.180011.500011.5000660,856
Oct 23, 20249.950010.30009.950010.300010.300078,947
Oct 22, 202410.380010.52009.92009.98009.9800145,639
Oct 21, 202410.400010.720010.140010.360010.3600240,180
Oct 18, 20249.900010.06009.830010.060010.0600158,423
Oct 17, 202410.000010.16009.940010.000010.000039,955
Oct 16, 202410.200010.20009.71009.80009.8000102,390
Oct 15, 202410.120010.260010.000010.160010.160053,138
Oct 14, 202410.300010.320010.100010.120010.120061,667
Oct 11, 202410.200010.600010.200010.560010.560085,805
Oct 10, 202410.420010.420010.200010.200010.200025,883
Oct 9, 202410.100010.420010.100010.300010.300042,462
Oct 8, 202410.400010.400010.120010.180010.180067,422
Oct 7, 202410.200010.400010.100010.400010.400060,015
Oct 4, 202410.860011.100010.260010.460010.4600110,480
Oct 3, 202410.200010.980010.200010.520010.5200165,338
Oct 2, 202410.260010.540010.220010.300010.300053,567
Oct 1, 202410.640010.640010.100010.100010.1000123,977
Sep 30, 202410.660010.660010.260010.440010.440069,062
Sep 27, 202410.520011.000010.100010.940010.9400167,356
Sep 26, 202411.260011.260010.260010.520010.5200133,793
Sep 25, 202410.000010.960010.000010.820010.820094,242
Sep 24, 202410.000010.20009.890010.060010.060096,057
Sep 23, 202410.200010.20009.820010.000010.000048,743
Sep 20, 202410.300010.30009.760010.160010.160092,612
Sep 19, 202410.580010.62009.92009.94009.9400183,541
Sep 18, 202410.200010.78009.910010.020010.0200199,132
Sep 17, 202410.940010.940010.200010.320010.3200141,987
Sep 16, 202410.900010.900010.240010.600010.600050,692
Sep 13, 202411.380011.64009.800011.000011.0000180,079
Sep 12, 20249.810011.18009.810010.940010.9400105,641
Sep 11, 20249.610010.46009.610010.040010.0400146,734
Sep 10, 202410.300010.98009.510010.000010.000097,501
Sep 9, 20249.980010.32009.800010.300010.300072,121
Sep 6, 202410.000010.00009.510010.000010.0000101,801
Sep 5, 202411.000011.32609.60009.98009.9800158,373
Sep 4, 202410.000010.40009.74309.96109.9610321,580
Sep 3, 202411.000011.000010.300010.448010.4480186,722
Sep 2, 202411.440011.440010.020010.512010.5120211,762
Aug 30, 202411.112011.500010.820011.280011.2800276,425
Aug 29, 202412.800012.800010.990011.250011.2500447,857
Aug 28, 202413.298013.298011.938012.700012.7000124,583
Aug 27, 202412.202012.500012.202012.480012.480089,177
Aug 26, 202412.424012.600012.002012.500012.500069,929
Aug 23, 202412.998012.998012.404012.644012.644046,887
Aug 22, 202412.500012.834012.280012.834012.8340167,039
Aug 21, 202412.510013.000012.350012.684012.684094,682
Aug 20, 202413.100013.100012.600012.800012.800031,795
Aug 19, 202412.700013.300012.700013.198013.198036,452
Aug 16, 202413.200013.400013.200013.300013.300027,581
Aug 15, 202412.948013.380012.602013.200013.200087,604
Aug 14, 202412.988012.988012.438012.786012.786046,396
Aug 13, 202412.982012.982012.380012.692012.6920119,836
Aug 12, 202412.060013.618012.000012.700012.700022,566
Aug 9, 202411.990012.360011.990012.294012.2940112,747
Aug 8, 202411.700011.982011.552011.978011.978052,563
Aug 7, 202412.200012.200011.524011.978011.978080,620
Aug 6, 202412.700012.700011.200011.600011.6000143,175
Aug 5, 202412.400012.400010.200011.380011.3800396,411
Aug 2, 202413.100013.100012.580012.728012.728076,258
Aug 1, 202413.000013.248013.000013.100013.100097,380
Jul 31, 202413.208013.296012.842013.180013.1800193,261
Jul 30, 202413.100013.350013.100013.286013.2860169,342
Jul 29, 202413.820014.076013.402013.550013.550090,631
Jul 26, 202414.250014.394013.700014.000014.0000122,208
Jul 25, 202413.862014.098013.800013.800013.800077,780
Jul 24, 202413.900014.398013.862013.900013.900060,196
Jul 23, 202414.418014.418013.900014.240014.240033,595
Jul 22, 202414.002014.198013.960014.120014.120037,026
Jul 19, 202413.950014.420013.950014.000014.000023,097
Jul 18, 202414.550014.550013.904014.330014.330050,903
Jul 17, 202413.842014.498013.842014.398014.398023,817
Jul 16, 202414.498014.498013.920014.248014.248047,277
Jul 15, 202414.700014.700014.000014.050014.050033,886
Jul 12, 202413.912014.300013.850014.200014.200072,411
Jul 11, 202414.672014.672014.004014.100014.100071,202
Jul 10, 202414.300014.500014.260014.400014.400088,805
Jul 9, 202414.500014.900014.450014.500014.500048,523
Jul 8, 202414.146014.500013.988014.440014.440091,838
Jul 5, 202414.000014.700014.000014.200014.2000176,390
Jul 4, 202413.700014.000013.526014.000014.0000133,917
Jul 3, 202413.862013.998013.660013.840013.8400112,162
Jul 2, 202413.904013.980013.602013.862013.8620116,776
Jul 1, 202414.010014.082013.698013.934013.934065,882
Jun 28, 202414.300014.300013.780013.846013.8460182,637
Jun 27, 202414.800014.800013.752014.094014.0940208,067
Jun 26, 202414.708014.994014.050014.160014.1600280,602
Jun 25, 202414.850014.922014.602014.800014.800098,253
Jun 24, 202415.500015.500014.756014.860014.8600111,406
Jun 21, 202415.200015.590015.002015.200015.2000297,592
Jun 20, 202415.400015.400014.514014.820014.820094,610
Jun 19, 2024 1:5 Stock Splits
Jun 19, 202415.600015.600014.500014.802014.802088,353
Jun 18, 202415.700015.825015.075015.125015.1250227,229
Jun 17, 202416.000016.000015.500015.725015.725092,466
Jun 14, 202416.325016.325015.600015.700015.7000110,336
Jun 13, 202416.700016.725016.000016.150016.1500197,268
Jun 12, 202416.500016.825016.250016.425016.4250485,720
Jun 11, 202416.800017.125016.050016.150016.1500966,672
Jun 10, 202417.250017.250016.750016.750016.750038,125
Jun 7, 202417.525017.525016.825017.200017.2000112,128
Jun 6, 202416.500017.850016.300017.200017.2000306,262
Jun 5, 202416.825016.825016.125016.475016.4750268,451
Jun 4, 202416.900017.000016.325016.325016.3250289,151
Jun 3, 202418.100018.100016.775017.250017.2500223,346
May 31, 202417.250017.850016.775017.500017.5000282,390
May 30, 202417.075017.250016.500016.950016.9500209,522
May 29, 202418.000018.025016.750017.075017.0750326,255
May 28, 202417.000018.250017.000017.800017.8000515,544
May 27, 202415.750017.125015.375016.875016.8750492,289
May 24, 202415.450015.775015.100015.500015.5000292,980
May 23, 202416.225016.250015.125015.225015.2250559,240
May 22, 202416.075016.075015.100015.100015.1000287,808
May 21, 202415.425016.075015.300015.875015.8750332,783
May 16, 202415.000015.400014.650015.225015.2250177,629
May 15, 202414.800014.875014.525014.750014.750094,436
May 14, 202414.950015.500014.600014.700014.7000245,961
May 13, 202414.925014.925014.550014.550014.5500143,703
May 10, 202414.525015.125014.525014.825014.8250271,997
May 8, 202414.725015.200014.325014.525014.5250213,188
May 7, 202414.750014.850014.325014.450014.4500185,318
Waiting for permission
Allow microphone access to enable voice search

Try again.