Oslo - Delayed Quote NOK
Cool Company Ltd. (CLCO.OL)
62.90
-0.90
(-1.41%)
As of 10:46:30 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 67.70 | 67.70 | 62.70 | 62.90 | 62.90 | 18,013 |
| May 5, 2025 | 68.90 | 68.90 | 62.70 | 63.80 | 63.80 | 36,771 |
| May 2, 2025 | 65.00 | 68.80 | 62.30 | 63.10 | 63.10 | 56,938 |
| Apr 30, 2025 | 63.80 | 65.40 | 61.90 | 65.00 | 65.00 | 28,231 |
| Apr 29, 2025 | 59.80 | 62.60 | 59.80 | 62.40 | 62.40 | 47,494 |
| Apr 28, 2025 | 63.50 | 63.50 | 59.70 | 60.40 | 60.40 | 30,443 |
| Apr 25, 2025 | 59.00 | 61.70 | 59.00 | 60.50 | 60.50 | 60,062 |
| Apr 24, 2025 | 61.00 | 62.50 | 58.90 | 59.20 | 59.20 | 59,845 |
| Apr 23, 2025 | 58.10 | 61.20 | 58.10 | 60.60 | 60.60 | 53,494 |
| Apr 22, 2025 | 60.70 | 61.80 | 58.00 | 59.70 | 59.70 | 83,065 |
| Apr 16, 2025 | 57.40 | 58.90 | 56.60 | 58.50 | 58.50 | 29,209 |
| Apr 15, 2025 | 57.00 | 58.60 | 56.70 | 57.40 | 57.40 | 103,824 |
| Apr 14, 2025 | 52.00 | 57.00 | 52.00 | 56.80 | 56.80 | 56,551 |
| Apr 11, 2025 | 55.20 | 55.20 | 52.40 | 53.90 | 53.90 | 34,219 |
| Apr 10, 2025 | 56.30 | 56.30 | 52.50 | 53.40 | 53.40 | 44,973 |
| Apr 9, 2025 | 51.20 | 53.00 | 50.10 | 50.40 | 50.40 | 63,630 |
| Apr 8, 2025 | 52.00 | 55.30 | 52.00 | 54.20 | 54.20 | 61,383 |
| Apr 7, 2025 | 50.00 | 55.20 | 45.80 | 51.90 | 51.90 | 50,745 |
| Apr 4, 2025 | 53.45 | 53.45 | 49.36 | 49.82 | 49.82 | 62,638 |
| Apr 3, 2025 | 59.90 | 59.95 | 52.65 | 52.70 | 52.70 | 32,017 |
| Apr 2, 2025 | 56.75 | 57.05 | 55.45 | 55.45 | 55.45 | 9,365 |
| Apr 1, 2025 | 58.90 | 58.90 | 56.50 | 56.60 | 56.60 | 19,406 |
| Mar 31, 2025 | 61.80 | 61.80 | 56.45 | 57.75 | 57.75 | 48,555 |
| Mar 28, 2025 | 61.10 | 61.10 | 57.05 | 58.05 | 58.05 | 38,248 |
| Mar 27, 2025 | 58.35 | 61.75 | 57.55 | 58.25 | 58.25 | 57,725 |
| Mar 26, 2025 | 60.25 | 60.25 | 56.60 | 57.25 | 57.25 | 25,902 |
| Mar 25, 2025 | 56.25 | 59.15 | 56.25 | 57.65 | 57.65 | 25,317 |
| Mar 24, 2025 | 63.60 | 63.60 | 58.70 | 59.05 | 59.05 | 40,681 |
| Mar 21, 2025 | 58.00 | 61.05 | 58.00 | 59.55 | 59.55 | 56,471 |
| Mar 20, 2025 | 64.50 | 64.50 | 60.25 | 61.40 | 61.40 | 14,396 |
| Mar 19, 2025 | 59.50 | 60.80 | 59.20 | 60.80 | 60.80 | 11,751 |
| Mar 18, 2025 | 60.60 | 60.90 | 58.65 | 59.35 | 59.35 | 31,313 |
| Mar 17, 2025 | 58.50 | 61.25 | 58.50 | 60.60 | 60.60 | 33,808 |
| Mar 14, 2025 | 60.90 | 62.05 | 57.85 | 57.85 | 57.85 | 32,152 |
| Mar 13, 2025 | 56.05 | 60.35 | 55.00 | 59.75 | 59.75 | 42,388 |
| Mar 12, 2025 | 54.50 | 58.10 | 54.50 | 57.75 | 57.75 | 70,190 |
| Mar 11, 2025 | 54.95 | 55.75 | 52.50 | 54.95 | 54.95 | 97,352 |
| Mar 10, 2025 | 57.95 | 58.80 | 54.15 | 55.45 | 55.45 | 98,963 |
| Mar 7, 2025 | 55.00 | 58.25 | 55.00 | 58.25 | 58.25 | 89,856 |
| Mar 6, 2025 | 57.90 | 58.95 | 55.00 | 56.65 | 56.65 | 191,342 |
| Mar 5, 2025 | 63.70 | 63.70 | 54.55 | 59.10 | 59.10 | 150,231 |
| Mar 4, 2025 | 62.55 | 64.00 | 58.15 | 61.50 | 61.50 | 284,071 |
| Mar 3, 2025 | 70.00 | 71.35 | 63.25 | 65.00 | 65.00 | 74,359 |
| Feb 28, 2025 | 74.20 | 75.00 | 69.65 | 71.90 | 71.90 | 427,211 |
| Feb 27, 2025 | 78.25 | 78.85 | 70.05 | 75.65 | 75.65 | 149,742 |
| Feb 26, 2025 | 80.00 | 81.70 | 79.00 | 80.50 | 80.50 | 8,814 |
| Feb 25, 2025 | 81.50 | 83.60 | 78.80 | 80.00 | 80.00 | 32,664 |
| Feb 24, 2025 | 86.90 | 86.90 | 80.10 | 80.75 | 80.75 | 30,766 |
| Feb 21, 2025 | 86.50 | 86.85 | 82.35 | 82.60 | 82.60 | 18,792 |
| Feb 20, 2025 | 82.00 | 84.10 | 81.40 | 82.80 | 82.80 | 47,267 |
| Feb 19, 2025 | 89.85 | 89.85 | 83.05 | 83.60 | 83.60 | 30,739 |
| Feb 18, 2025 | 89.90 | 89.90 | 84.60 | 85.85 | 85.85 | 11,454 |
| Feb 17, 2025 | 80.05 | 90.45 | 80.05 | 86.95 | 86.95 | 41,157 |
| Feb 14, 2025 | 95.00 | 95.00 | 85.00 | 87.40 | 87.40 | 26,264 |
| Feb 13, 2025 | 86.55 | 90.30 | 83.75 | 86.05 | 86.05 | 29,513 |
| Feb 12, 2025 | 89.65 | 94.75 | 82.05 | 85.60 | 85.60 | 38,234 |
| Feb 11, 2025 | 81.50 | 83.20 | 81.50 | 82.55 | 82.55 | 10,957 |
| Feb 10, 2025 | 83.10 | 83.55 | 81.65 | 82.30 | 82.30 | 13,420 |
| Feb 7, 2025 | 82.00 | 84.00 | 80.75 | 83.10 | 83.10 | 64,895 |
| Feb 6, 2025 | 90.45 | 90.45 | 82.00 | 82.55 | 82.55 | 218,734 |
| Feb 5, 2025 | 92.95 | 92.95 | 84.65 | 87.00 | 87.00 | 144,835 |
| Feb 4, 2025 | 94.35 | 94.45 | 91.35 | 93.80 | 93.80 | 77,502 |
| Feb 3, 2025 | 95.65 | 97.00 | 94.05 | 95.35 | 95.35 | 65,793 |
| Jan 31, 2025 | 98.05 | 100.00 | 97.10 | 98.25 | 98.25 | 32,600 |
| Jan 30, 2025 | 98.20 | 99.40 | 96.85 | 98.00 | 98.00 | 15,413 |
| Jan 29, 2025 | 97.15 | 98.85 | 95.40 | 98.50 | 98.50 | 62,748 |
| Jan 28, 2025 | 101.30 | 101.30 | 96.15 | 96.90 | 96.90 | 32,958 |
| Jan 27, 2025 | 103.80 | 103.80 | 95.15 | 97.45 | 97.45 | 32,073 |
| Jan 24, 2025 | 97.00 | 102.00 | 96.00 | 96.60 | 96.60 | 86,580 |
| Jan 23, 2025 | 97.00 | 101.70 | 97.00 | 100.70 | 100.70 | 84,193 |
| Jan 22, 2025 | 105.00 | 105.00 | 97.15 | 98.30 | 98.30 | 43,748 |
| Jan 21, 2025 | 101.00 | 102.50 | 98.95 | 99.90 | 99.90 | 64,596 |
| Jan 20, 2025 | 100.00 | 102.50 | 94.05 | 101.30 | 101.30 | 37,632 |
| Jan 17, 2025 | 87.50 | 103.70 | 87.50 | 100.60 | 100.60 | 46,576 |
| Jan 16, 2025 | 105.90 | 105.90 | 100.00 | 101.00 | 101.00 | 46,529 |
| Jan 15, 2025 | 98.05 | 104.90 | 98.05 | 101.20 | 101.20 | 107,822 |
| Jan 14, 2025 | 99.80 | 100.40 | 97.25 | 98.05 | 98.05 | 47,719 |
| Jan 13, 2025 | 99.50 | 100.20 | 95.45 | 98.25 | 98.25 | 79,115 |
| Jan 10, 2025 | 97.00 | 98.75 | 93.40 | 98.30 | 98.30 | 121,794 |
| Jan 9, 2025 | 92.20 | 98.85 | 91.45 | 93.90 | 93.90 | 32,351 |
| Jan 8, 2025 | 95.95 | 98.95 | 93.35 | 94.90 | 94.90 | 86,463 |
| Jan 7, 2025 | 100.60 | 100.60 | 93.05 | 94.95 | 94.95 | 32,778 |
| Jan 6, 2025 | 96.05 | 101.80 | 95.00 | 96.95 | 96.95 | 41,760 |
| Jan 3, 2025 | 97.55 | 100.40 | 93.55 | 95.60 | 95.60 | 119,554 |
| Jan 2, 2025 | 88.60 | 95.55 | 88.60 | 95.25 | 95.25 | 51,314 |
| Dec 30, 2024 | 87.00 | 89.10 | 86.35 | 88.60 | 88.60 | 38,366 |
| Dec 27, 2024 | 80.15 | 88.45 | 80.15 | 87.40 | 87.40 | 41,010 |
| Dec 23, 2024 | 85.75 | 87.40 | 83.50 | 86.00 | 86.00 | 65,107 |
| Dec 20, 2024 | 83.50 | 87.25 | 83.50 | 85.85 | 85.85 | 124,664 |
| Dec 19, 2024 | 77.15 | 84.60 | 77.15 | 84.05 | 84.05 | 118,817 |
| Dec 18, 2024 | 80.45 | 83.20 | 77.90 | 82.80 | 82.80 | 347,060 |
| Dec 17, 2024 | 78.50 | 80.15 | 76.40 | 78.50 | 78.50 | 58,471 |
| Dec 16, 2024 | 80.45 | 80.45 | 78.00 | 79.10 | 79.10 | 40,252 |
| Dec 13, 2024 | 78.00 | 80.35 | 78.00 | 79.60 | 79.60 | 56,347 |
| Dec 12, 2024 | 83.25 | 83.25 | 77.90 | 79.95 | 79.95 | 186,738 |
| Dec 11, 2024 | 87.45 | 87.45 | 81.40 | 82.40 | 82.40 | 94,484 |
| Dec 10, 2024 | 86.00 | 87.95 | 85.10 | 85.60 | 85.60 | 38,934 |
| Dec 9, 2024 | 83.20 | 85.90 | 83.20 | 85.75 | 85.75 | 34,538 |
| Dec 6, 2024 | 81.05 | 84.50 | 81.05 | 83.05 | 83.05 | 69,734 |
| Dec 5, 2024 | 86.15 | 86.55 | 80.45 | 85.25 | 85.25 | 110,794 |
| Dec 4, 2024 | 86.00 | 89.45 | 86.00 | 86.35 | 86.35 | 122,819 |
| Dec 3, 2024 | 87.20 | 87.35 | 85.35 | 86.55 | 86.55 | 81,985 |
| Dec 2, 2024 | 98.10 | 98.10 | 87.30 | 87.55 | 87.55 | 70,191 |
| Nov 29, 2024 | 1.5579001 Dividend | |||||
| Nov 29, 2024 | 89.00 | 92.00 | 87.05 | 92.00 | 92.00 | 223,323 |
| Nov 28, 2024 | 87.50 | 94.95 | 87.50 | 93.00 | 92.85 | 65,317 |
| Nov 27, 2024 | 92.05 | 95.90 | 86.65 | 88.85 | 88.71 | 87,248 |
| Nov 26, 2024 | 95.10 | 98.50 | 91.85 | 91.85 | 91.70 | 168,929 |
| Nov 25, 2024 | 99.95 | 103.40 | 94.35 | 95.75 | 95.60 | 273,672 |
| Nov 22, 2024 | 102.20 | 102.20 | 97.05 | 102.00 | 101.84 | 184,382 |
| Nov 21, 2024 | 111.20 | 112.70 | 97.65 | 102.20 | 102.04 | 361,324 |
| Nov 20, 2024 | 117.80 | 118.70 | 116.10 | 117.30 | 117.11 | 66,396 |
| Nov 19, 2024 | 116.90 | 119.30 | 116.40 | 118.50 | 118.31 | 56,184 |
| Nov 18, 2024 | 121.00 | 121.00 | 115.50 | 116.00 | 115.81 | 94,398 |
| Nov 15, 2024 | 117.40 | 119.00 | 115.10 | 117.60 | 117.41 | 76,653 |
| Nov 14, 2024 | 116.70 | 121.40 | 116.70 | 119.90 | 119.71 | 88,742 |
| Nov 13, 2024 | 109.00 | 119.80 | 109.00 | 118.50 | 118.31 | 47,943 |
| Nov 12, 2024 | 109.80 | 117.00 | 109.80 | 116.30 | 116.11 | 34,469 |
| Nov 11, 2024 | 110.90 | 114.90 | 110.90 | 114.30 | 114.12 | 17,938 |
| Nov 8, 2024 | 114.20 | 117.90 | 112.50 | 114.20 | 114.02 | 33,795 |
| Nov 7, 2024 | 110.10 | 115.80 | 110.10 | 114.30 | 114.12 | 31,328 |
| Nov 6, 2024 | 107.00 | 112.00 | 106.00 | 111.70 | 111.52 | 64,808 |
| Nov 5, 2024 | 109.00 | 109.20 | 107.30 | 109.20 | 109.02 | 30,271 |
| Nov 4, 2024 | 115.40 | 115.40 | 107.00 | 108.40 | 108.23 | 54,308 |
| Nov 1, 2024 | 108.70 | 110.70 | 108.70 | 110.10 | 109.92 | 25,290 |
| Oct 31, 2024 | 109.00 | 110.80 | 108.50 | 109.60 | 109.42 | 76,542 |
| Oct 30, 2024 | 114.40 | 114.50 | 108.20 | 108.90 | 108.72 | 136,956 |
| Oct 29, 2024 | 114.50 | 117.60 | 114.20 | 114.60 | 114.42 | 38,981 |
| Oct 28, 2024 | 116.00 | 116.50 | 114.20 | 116.10 | 115.91 | 41,097 |
| Oct 25, 2024 | 115.00 | 116.00 | 113.10 | 115.20 | 115.01 | 49,496 |
| Oct 24, 2024 | 115.10 | 116.90 | 113.70 | 115.10 | 114.91 | 101,950 |
| Oct 23, 2024 | 121.00 | 122.40 | 115.20 | 116.30 | 116.11 | 220,288 |
| Oct 22, 2024 | 124.90 | 126.20 | 120.80 | 121.00 | 120.80 | 51,190 |
| Oct 21, 2024 | 123.00 | 126.20 | 123.00 | 124.40 | 124.20 | 11,371 |
| Oct 18, 2024 | 128.80 | 128.80 | 124.60 | 125.20 | 125.00 | 17,267 |
| Oct 17, 2024 | 120.00 | 126.40 | 120.00 | 124.70 | 124.50 | 20,021 |
| Oct 16, 2024 | 120.10 | 124.40 | 120.10 | 123.80 | 123.60 | 24,508 |
| Oct 15, 2024 | 123.00 | 123.40 | 120.00 | 122.70 | 122.50 | 27,628 |
| Oct 14, 2024 | 123.30 | 124.50 | 121.80 | 123.80 | 123.60 | 30,750 |
| Oct 11, 2024 | 122.20 | 123.50 | 121.20 | 123.00 | 122.80 | 28,055 |
| Oct 10, 2024 | 121.20 | 122.90 | 120.80 | 122.00 | 121.80 | 7,628 |
| Oct 9, 2024 | 122.50 | 122.50 | 120.30 | 121.10 | 120.90 | 11,435 |
| Oct 8, 2024 | 121.80 | 123.90 | 121.60 | 122.00 | 121.80 | 12,651 |
| Oct 7, 2024 | 123.80 | 125.40 | 121.10 | 123.90 | 123.70 | 29,800 |
| Oct 4, 2024 | 119.40 | 122.80 | 119.40 | 122.10 | 121.90 | 36,090 |
| Oct 3, 2024 | 117.50 | 118.20 | 116.00 | 117.50 | 117.31 | 37,976 |
| Oct 2, 2024 | 117.20 | 118.50 | 116.60 | 117.50 | 117.31 | 74,356 |
| Oct 1, 2024 | 119.10 | 119.40 | 116.70 | 117.30 | 117.11 | 61,160 |
| Sep 30, 2024 | 117.30 | 119.60 | 116.50 | 118.80 | 118.61 | 22,438 |
| Sep 27, 2024 | 117.00 | 118.10 | 116.10 | 117.30 | 117.11 | 45,511 |
| Sep 26, 2024 | 117.30 | 118.60 | 114.50 | 117.70 | 117.51 | 39,534 |
| Sep 25, 2024 | 115.30 | 118.00 | 115.30 | 117.00 | 116.81 | 16,620 |
| Sep 24, 2024 | 122.50 | 122.50 | 116.60 | 117.80 | 117.61 | 46,337 |
| Sep 23, 2024 | 122.80 | 122.80 | 115.30 | 116.70 | 116.51 | 18,540 |
| Sep 20, 2024 | 121.90 | 122.40 | 116.50 | 116.80 | 116.61 | 42,196 |
| Sep 19, 2024 | 119.10 | 123.00 | 119.10 | 120.90 | 120.71 | 21,191 |
| Sep 18, 2024 | 121.80 | 122.10 | 120.70 | 121.80 | 121.60 | 26,349 |
| Sep 17, 2024 | 121.20 | 121.20 | 119.70 | 121.00 | 120.80 | 12,596 |
| Sep 16, 2024 | 121.10 | 123.40 | 119.40 | 119.70 | 119.51 | 20,081 |
| Sep 13, 2024 | 119.90 | 121.20 | 119.00 | 119.60 | 119.41 | 10,592 |
| Sep 12, 2024 | 123.90 | 123.90 | 118.00 | 119.00 | 118.81 | 14,154 |
| Sep 11, 2024 | 118.80 | 118.80 | 116.00 | 117.40 | 117.21 | 25,677 |
| Sep 10, 2024 | 120.40 | 123.20 | 115.30 | 116.40 | 116.21 | 43,200 |
| Sep 9, 2024 | 121.50 | 122.70 | 117.90 | 119.40 | 119.21 | 49,440 |
| Sep 6, 2024 | 4.25826 Dividend | |||||
| Sep 6, 2024 | 122.80 | 122.80 | 116.90 | 120.70 | 120.51 | 53,032 |
| Sep 5, 2024 | 125.00 | 126.90 | 122.10 | 125.30 | 124.69 | 35,855 |
| Sep 4, 2024 | 124.20 | 129.30 | 124.00 | 124.70 | 124.09 | 15,540 |
| Sep 3, 2024 | 128.00 | 128.00 | 124.00 | 124.00 | 123.39 | 47,532 |
| Sep 2, 2024 | 131.00 | 131.00 | 121.20 | 125.00 | 124.39 | 73,788 |
| Aug 30, 2024 | 119.00 | 132.00 | 116.10 | 130.00 | 129.37 | 337,718 |
| Aug 29, 2024 | 117.60 | 118.80 | 113.10 | 114.80 | 114.24 | 93,107 |
| Aug 28, 2024 | 129.80 | 129.80 | 115.10 | 116.30 | 115.73 | 46,985 |
| Aug 27, 2024 | 129.90 | 129.90 | 120.90 | 121.30 | 120.71 | 23,253 |
| Aug 26, 2024 | 122.00 | 123.40 | 120.20 | 122.70 | 122.10 | 26,973 |
| Aug 23, 2024 | 121.80 | 123.10 | 119.60 | 121.90 | 121.31 | 16,205 |
| Aug 22, 2024 | 118.90 | 121.50 | 118.10 | 120.10 | 119.51 | 13,924 |
| Aug 21, 2024 | 118.50 | 123.60 | 118.50 | 122.70 | 122.10 | 12,835 |
| Aug 20, 2024 | 122.10 | 123.80 | 120.30 | 123.50 | 122.90 | 47,834 |
| Aug 19, 2024 | 123.60 | 124.70 | 123.20 | 123.70 | 123.10 | 13,912 |
| Aug 16, 2024 | 125.50 | 125.50 | 122.10 | 124.80 | 124.19 | 15,418 |
| Aug 15, 2024 | 123.00 | 124.10 | 121.10 | 123.40 | 122.80 | 32,396 |
| Aug 14, 2024 | 125.50 | 125.50 | 123.00 | 123.40 | 122.80 | 12,028 |
| Aug 13, 2024 | 125.10 | 125.70 | 123.00 | 123.60 | 123.00 | 14,249 |
| Aug 12, 2024 | 124.70 | 126.60 | 124.50 | 125.70 | 125.09 | 15,809 |
| Aug 9, 2024 | 126.00 | 126.00 | 121.70 | 123.10 | 122.50 | 49,840 |
| Aug 8, 2024 | 125.00 | 125.00 | 118.00 | 121.90 | 121.31 | 51,091 |
| Aug 7, 2024 | 120.70 | 121.80 | 119.50 | 121.10 | 120.51 | 38,136 |
| Aug 6, 2024 | 123.20 | 129.10 | 119.80 | 120.60 | 120.01 | 33,663 |
| Aug 5, 2024 | 116.30 | 122.60 | 113.10 | 120.30 | 119.71 | 60,327 |
| Aug 2, 2024 | 129.60 | 129.60 | 124.90 | 126.60 | 125.98 | 43,583 |
| Aug 1, 2024 | 134.20 | 134.20 | 130.40 | 132.30 | 131.65 | 16,328 |
| Jul 31, 2024 | 133.90 | 134.60 | 130.10 | 133.00 | 132.35 | 32,788 |
| Jul 30, 2024 | 134.00 | 135.00 | 132.90 | 133.60 | 132.95 | 19,879 |
| Jul 29, 2024 | 132.00 | 134.90 | 132.00 | 134.40 | 133.74 | 9,666 |
| Jul 26, 2024 | 138.40 | 138.40 | 131.20 | 132.70 | 132.05 | 28,287 |
| Jul 25, 2024 | 133.10 | 134.60 | 130.60 | 131.70 | 131.06 | 29,755 |
| Jul 24, 2024 | 136.20 | 137.10 | 133.40 | 135.70 | 135.04 | 39,722 |
| Jul 23, 2024 | 133.60 | 135.90 | 133.50 | 134.00 | 133.35 | 21,630 |
| Jul 22, 2024 | 132.50 | 134.00 | 130.50 | 133.50 | 132.85 | 23,051 |
| Jul 19, 2024 | 133.80 | 133.80 | 129.90 | 131.80 | 131.16 | 17,427 |
| Jul 18, 2024 | 131.00 | 131.20 | 129.80 | 131.20 | 130.56 | 33,802 |
| Jul 17, 2024 | 132.00 | 132.40 | 130.00 | 130.90 | 130.26 | 21,741 |
| Jul 16, 2024 | 127.10 | 131.30 | 127.10 | 131.00 | 130.36 | 32,917 |
| Jul 15, 2024 | 132.60 | 132.60 | 128.10 | 129.90 | 129.27 | 30,360 |
| Jul 12, 2024 | 127.00 | 132.50 | 125.80 | 128.70 | 128.07 | 49,651 |
| Jul 11, 2024 | 128.10 | 129.80 | 127.10 | 127.60 | 126.98 | 58,620 |
| Jul 10, 2024 | 127.70 | 128.30 | 123.60 | 128.20 | 127.57 | 39,202 |
| Jul 9, 2024 | 122.00 | 125.60 | 121.50 | 124.90 | 124.29 | 33,738 |
| Jul 8, 2024 | 124.90 | 125.50 | 123.40 | 124.40 | 123.79 | 16,743 |
| Jul 5, 2024 | 126.00 | 127.90 | 124.70 | 124.90 | 124.29 | 20,716 |
| Jul 4, 2024 | 125.00 | 126.80 | 125.00 | 125.90 | 125.29 | 13,986 |
| Jul 3, 2024 | 125.40 | 127.60 | 124.70 | 126.20 | 125.58 | 30,299 |
| Jul 2, 2024 | 124.00 | 126.30 | 123.00 | 125.00 | 124.39 | 26,160 |
| Jul 1, 2024 | 124.60 | 126.20 | 124.30 | 124.80 | 124.19 | 28,185 |
| Jun 28, 2024 | 128.00 | 128.00 | 124.20 | 124.40 | 123.79 | 37,518 |
| Jun 27, 2024 | 124.90 | 126.30 | 123.20 | 124.70 | 124.09 | 46,810 |
| Jun 26, 2024 | 119.90 | 125.00 | 119.90 | 124.30 | 123.69 | 58,190 |
| Jun 25, 2024 | 120.30 | 124.80 | 119.80 | 123.50 | 122.90 | 152,225 |
| Jun 24, 2024 | 121.00 | 121.30 | 118.70 | 120.30 | 119.71 | 23,307 |
| Jun 21, 2024 | 118.00 | 120.50 | 117.90 | 120.20 | 119.61 | 62,710 |
| Jun 20, 2024 | 118.00 | 120.40 | 117.80 | 119.50 | 118.92 | 28,661 |
| Jun 19, 2024 | 120.50 | 120.50 | 117.40 | 118.40 | 117.82 | 17,088 |
| Jun 18, 2024 | 120.40 | 121.50 | 119.40 | 120.30 | 119.71 | 22,924 |
| Jun 17, 2024 | 125.00 | 125.00 | 119.00 | 119.60 | 119.02 | 27,808 |
| Jun 14, 2024 | 120.20 | 120.80 | 117.10 | 120.20 | 119.61 | 52,108 |
| Jun 13, 2024 | 118.70 | 120.40 | 118.50 | 119.70 | 119.12 | 43,959 |
| Jun 12, 2024 | 119.90 | 122.50 | 118.40 | 120.10 | 119.51 | 31,835 |
| Jun 11, 2024 | 125.00 | 125.00 | 119.30 | 120.80 | 120.21 | 66,674 |
| Jun 10, 2024 | 125.00 | 125.00 | 120.10 | 122.60 | 122.00 | 22,827 |
| Jun 7, 2024 | 113.30 | 127.90 | 113.30 | 120.20 | 119.61 | 54,932 |
| Jun 6, 2024 | 121.60 | 122.50 | 118.50 | 119.40 | 118.82 | 67,668 |
| Jun 5, 2024 | 123.00 | 124.30 | 121.20 | 121.80 | 121.21 | 36,348 |
| Jun 4, 2024 | 118.00 | 129.20 | 118.00 | 124.00 | 123.39 | 53,593 |
| Jun 3, 2024 | 132.00 | 132.60 | 129.20 | 130.20 | 129.56 | 43,521 |
| May 31, 2024 | 138.00 | 138.00 | 127.20 | 131.00 | 130.36 | 168,984 |
| May 30, 2024 | 4.25826 Dividend | |||||
| May 30, 2024 | 140.00 | 140.00 | 132.30 | 132.30 | 131.65 | 25,895 |
| May 29, 2024 | 140.00 | 140.00 | 136.50 | 132.90 | 131.84 | 53,078 |
| May 28, 2024 | 141.00 | 141.00 | 136.50 | 139.00 | 137.89 | 74,521 |
| May 27, 2024 | 140.30 | 141.90 | 138.90 | 138.90 | 137.80 | 99,673 |
| May 24, 2024 | 132.20 | 140.90 | 131.50 | 139.40 | 138.29 | 177,976 |
| May 23, 2024 | 129.60 | 134.80 | 128.10 | 132.00 | 130.95 | 101,383 |
| May 22, 2024 | 129.60 | 130.00 | 124.70 | 128.60 | 127.58 | 132,832 |
| May 21, 2024 | 129.90 | 133.20 | 129.90 | 131.80 | 130.75 | 87,755 |
| May 16, 2024 | 125.40 | 131.00 | 121.70 | 130.20 | 129.16 | 137,134 |
| May 15, 2024 | 128.20 | 128.20 | 125.60 | 126.10 | 125.10 | 56,027 |
| May 14, 2024 | 129.70 | 129.80 | 126.60 | 126.60 | 125.59 | 55,719 |
| May 13, 2024 | 127.40 | 129.80 | 127.20 | 129.50 | 128.47 | 53,981 |
| May 10, 2024 | 126.10 | 129.90 | 126.10 | 128.20 | 127.18 | 75,724 |
| May 8, 2024 | 120.10 | 124.40 | 120.10 | 124.30 | 123.31 | 46,702 |
| May 7, 2024 | 122.90 | 123.00 | 121.70 | 122.00 | 121.03 | 49,895 |
| May 6, 2024 | 121.20 | 123.00 | 120.50 | 122.60 | 121.63 | 56,832 |
Related Tickers
KMI.VI Kinder Morgan, Inc.
23.73
+1.04%
0K9A.IL Cmb.Tech NV
8.64
+0.12%
A07.DU Avance Gas Holding Ltd
0.3646
-0.16%
OCW.F Cmb.Tech NV
8.30
+2.34%
CMBT.BR Cmb.Tech NV
8.64
-1.14%
FLUX.BR Fluxys Belgium SA
21.70
+0.94%
AGAS.OL Avance Gas Holding Ltd
4.3500
-4.86%
KNOP KNOT Offshore Partners LP
6.38
-1.85%
TRMD-A.CO TORM plc
115.25
+2.86%
TNK Teekay Tankers Ltd.
46.17
+4.72%