Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Oslo - Delayed Quote NOK

Edda Wind ASA (EWIND.OL)

Compare
16.35
-0.05
(-0.30%)
At close: February 21 at 4:25:02 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202516.4016.8516.0016.3516.3560,685
Feb 20, 202516.4016.4016.0516.4016.4044,049
Feb 19, 202516.3016.5016.3016.4016.4033,406
Feb 18, 202516.1516.5516.1516.5016.5033,864
Feb 17, 202517.0017.0015.5016.4516.45116,002
Feb 14, 202516.8018.2516.8017.0017.0013,552
Feb 13, 202516.8017.0016.8016.8016.8055,394
Feb 12, 202517.0017.0016.8016.9016.9024,645
Feb 11, 202516.8517.1016.8017.0017.0035,094
Feb 10, 202517.0017.2016.7516.8016.8072,108
Feb 7, 202517.3517.5017.0017.0017.0046,425
Feb 6, 202518.0518.0517.4017.4017.4091,664
Feb 5, 202518.1018.1017.8518.0018.0027,216
Feb 4, 202517.9518.1517.9518.1018.1030,802
Feb 3, 202518.2018.3017.9517.9517.9536,661
Jan 31, 202518.3018.3018.1518.3018.3031,575
Jan 30, 202518.0518.3018.0518.3018.3045,979
Jan 29, 202518.3018.4018.2518.3018.309,378
Jan 28, 202518.4018.4518.2018.4018.4034,978
Jan 27, 202518.2018.5017.9018.4518.4521,347
Jan 24, 202518.4018.4518.2018.2018.2037,629
Jan 23, 202518.5018.6518.3518.4018.4025,502
Jan 22, 202518.7018.9018.4018.6018.6014,246
Jan 21, 202518.7018.8018.5018.5018.5013,417
Jan 20, 202518.9519.0018.6018.7018.7026,098
Jan 17, 202518.6518.9518.6518.9518.956,242
Jan 16, 202518.6019.0018.6018.9018.9066,048
Jan 15, 202518.7518.7518.6018.7018.7052,943
Jan 14, 202519.0019.0018.6519.0019.0042,344
Jan 13, 202518.8019.1018.7019.0019.007,778
Jan 10, 202518.5018.9518.5018.9018.9010,945
Jan 9, 202518.8519.0018.5019.0019.0017,281
Jan 8, 202519.0019.0018.8518.8518.8514,387
Jan 7, 202519.0019.0019.0019.0019.007,964
Jan 6, 202519.2019.3019.0519.0519.056,652
Jan 3, 202519.2019.6519.1519.1519.157,293
Jan 2, 202518.8019.7018.8019.1519.1511,129
Dec 30, 202419.2019.6518.9518.9518.9544,470
Dec 27, 202419.1019.9518.5519.8519.8524,003
Dec 23, 202418.5019.9518.1519.9519.9569,521
Dec 20, 202418.8018.9518.5018.6018.6037,696
Dec 19, 202418.8519.0018.7519.0019.0022,591
Dec 18, 202419.2019.2018.8519.0019.0056,154
Dec 17, 202419.5519.6019.0019.1019.1076,977
Dec 16, 202419.5019.9019.4019.8019.8016,071
Dec 13, 202419.5019.6019.4519.6019.6011,482
Dec 12, 202419.4019.9019.4019.5519.557,633
Dec 11, 202419.7019.9019.5019.5019.5011,701
Dec 10, 202420.0020.2019.7019.7519.752,398
Dec 9, 202420.0020.0019.1520.0020.0038,796
Dec 6, 202420.4020.4020.0020.2020.2013,437
Dec 5, 202420.5020.5020.1020.4020.4013,374
Dec 4, 202420.8020.8020.5020.5020.5021,165
Dec 3, 202420.6020.6020.2020.2020.205,958
Dec 2, 202420.9020.9020.2020.6020.605,686
Nov 29, 202420.2020.7020.2020.7020.703,697
Nov 28, 202420.3020.7020.2020.2020.209,998
Nov 27, 202421.1021.1020.3020.3020.3020,636
Nov 26, 202421.2021.2020.4020.8020.8013,143
Nov 25, 202421.5021.5020.5021.3021.3012,807
Nov 22, 202421.1021.5020.8021.5021.508,650
Nov 21, 202421.8021.8021.0021.7021.7010,161
Nov 20, 202421.9022.0021.3021.8021.8021,198
Nov 19, 202421.4022.4021.4021.9021.9044,981
Nov 18, 202419.2021.4019.2021.4021.4025,116
Nov 15, 202421.0021.0019.8520.3020.308,176
Nov 14, 202419.5020.6019.5020.3020.3028,194
Nov 13, 202419.2020.4019.0019.4019.4027,016
Nov 12, 202419.1019.4019.0019.4019.408,418
Nov 11, 202419.0019.8019.0019.2019.2012,290
Nov 8, 202419.9019.9019.1019.9019.9023,247
Nov 7, 202419.6019.7519.0519.7519.755,072
Nov 6, 202419.6019.6018.8519.6019.6027,751
Nov 5, 202419.4519.8519.1019.6519.6510,451
Nov 4, 202419.6019.7019.4019.4519.4526,544
Nov 1, 202420.0020.1019.7020.0020.009,741
Oct 31, 202419.9019.9019.5019.7519.7519,074
Oct 30, 202420.4020.4019.9020.0020.00197,573
Oct 29, 202420.4020.4020.0020.4020.406,691
Oct 28, 202420.5020.5020.2020.3020.30876
Oct 25, 202420.0020.4020.0020.2020.204,452
Oct 24, 202420.5020.5020.0020.0020.0045,125
Oct 23, 202420.2020.4020.0020.4020.4016,151
Oct 22, 202421.0021.0020.2020.4020.4011,830
Oct 21, 202421.0021.0020.4020.7020.70108,669
Oct 18, 202420.7021.0020.7020.9020.904,540
Oct 17, 202420.5021.0020.5020.9020.903,601
Oct 16, 202420.7020.8020.4020.7020.7017,806
Oct 15, 202420.6021.1020.5020.5020.5010,523
Oct 14, 202421.2021.2020.5020.9020.9028,236
Oct 11, 202420.8021.6020.4020.4020.4010,818
Oct 10, 202420.8021.0020.5020.8020.8011,611
Oct 9, 202421.2021.4021.0021.2021.2052,294
Oct 8, 202421.2021.5020.8020.8020.8083,865
Oct 7, 202420.8021.3020.7021.2021.209,262
Oct 4, 202420.1020.7020.1020.7020.708,077
Oct 3, 202420.2020.8020.2020.6020.601,529
Oct 2, 202421.9021.9020.7020.8020.806,850
Oct 1, 202421.0021.8021.0021.6021.605,810
Sep 30, 202420.0021.3020.0020.3020.3018,879
Sep 27, 202421.3021.3021.3021.3021.3034
Sep 26, 202420.6022.1020.6022.0022.0011,583
Sep 25, 202419.5021.2019.5021.2021.2042,759
Sep 24, 202420.5020.6019.5520.1020.1041,150
Sep 23, 202420.4020.4019.2519.3019.3013,294
Sep 20, 202419.9020.5019.3020.5020.5037,212
Sep 19, 202419.1019.9519.1019.9519.9510,079
Sep 18, 202419.7020.0019.3020.0020.0028,838
Sep 17, 202419.7520.0019.6019.9519.9519,863
Sep 16, 202420.4020.4019.8520.1020.1022,669
Sep 13, 202420.0020.0019.4019.9019.9019,780
Sep 12, 202420.4021.0019.1519.9519.95112,181
Sep 11, 202420.8021.1020.4020.4020.4032,449
Sep 10, 202421.2021.5020.9020.9020.9037,248
Sep 9, 202421.4022.2021.2021.6021.6021,518
Sep 6, 202422.3022.3021.2021.5021.504,145
Sep 5, 202421.5022.3021.2022.3022.3032,274
Sep 4, 202421.4022.0021.3021.7021.7057,552
Sep 3, 202422.0022.4021.9022.2022.2013,637
Sep 2, 202421.7022.5021.7022.5022.5034,435
Aug 30, 202422.2022.3021.8022.3022.3079,079
Aug 29, 202422.0022.2021.9022.2022.2024,787
Aug 28, 202422.0022.2021.7022.0022.0030,936
Aug 27, 202422.3022.4021.8021.9021.9048,133
Aug 26, 202422.5022.5022.3022.3022.301,631
Aug 23, 202422.0022.5022.0022.5022.5038,356
Aug 22, 202422.1022.4021.9022.3022.3059,571
Aug 21, 202421.7022.4021.7022.4022.4058,770
Aug 20, 202422.0022.3021.9022.0022.0064,462
Aug 19, 202422.0022.5022.0022.5022.5028,274
Aug 16, 202421.8022.1021.8022.0022.0035,505
Aug 15, 202422.0022.0021.8022.0022.0021,862
Aug 14, 202422.0022.2022.0022.2022.2043,975
Aug 13, 202421.8022.5021.8022.5022.5069,049
Aug 12, 202422.0022.6022.0022.0022.0018,836
Aug 9, 202422.0022.8022.0022.8022.8087,225
Aug 8, 202421.8022.0021.8022.0022.006,544
Aug 7, 202422.4022.4021.6022.2022.2017,843
Aug 6, 202421.8021.8021.2021.7021.7027,268
Aug 5, 202421.7021.8020.8020.8020.8035,373
Aug 2, 202422.1022.6021.7022.2022.20106,659
Aug 1, 202422.3022.5022.2022.2022.2039,195
Jul 31, 202422.4022.6022.0022.0022.00340,952
Jul 30, 202422.5022.6022.3022.4022.4039,957
Jul 29, 202422.2022.5022.0022.5022.5013,600
Jul 26, 202421.9022.2021.8022.2022.2010,640
Jul 25, 202421.6022.0021.6022.0022.0048,081
Jul 24, 202421.7022.0021.7021.7021.7020,562
Jul 23, 202422.0022.0021.6021.6021.6038,153
Jul 22, 202422.0022.5021.8021.8021.8055,302
Jul 19, 202422.3022.3022.0022.0022.0016,731
Jul 18, 202422.4022.5022.2022.5022.5032,913
Jul 17, 202422.1022.3022.0022.0022.0017,879
Jul 16, 202422.5022.5022.1022.1022.1016,731
Jul 15, 202422.4022.5021.9022.3022.3027,471
Jul 12, 202421.8022.5021.7022.1022.1038,096
Jul 11, 202422.1022.1021.9021.9021.9016,757
Jul 10, 202422.2022.2021.8022.0022.0028,862
Jul 9, 202421.8022.3021.8022.2022.2013,099
Jul 8, 202422.0022.0021.5021.8021.8052,653
Jul 5, 202422.6022.6022.0022.0022.00219,613
Jul 4, 202422.8022.9022.5022.8022.80115,846
Jul 3, 202422.9023.1022.6022.8022.80142,702
Jul 2, 202423.0023.0022.3022.9022.9068,598
Jul 1, 202422.6023.0022.6022.8022.8049,573
Jun 28, 202422.7023.2022.3022.6022.60147,431
Jun 27, 202423.3023.3022.7022.7022.70147,531
Jun 26, 202424.5024.5023.0023.2023.20190,860
Jun 25, 202423.9024.0023.3024.0024.004,340
Jun 24, 202423.0024.3023.0023.2023.209,719
Jun 21, 202423.5024.2022.8024.2024.2010,754
Jun 20, 202423.0023.2022.5023.0023.0031,020
Jun 19, 202423.3023.5023.3023.3023.304,032
Jun 18, 202423.6023.6023.2023.2023.206,461
Jun 17, 202423.2023.5023.0023.3023.3011,439
Jun 14, 202423.4023.4023.0023.0023.0023,593
Jun 13, 202423.0023.2023.0023.0023.0017,192
Jun 12, 202423.6023.6023.1023.1023.1021,982
Jun 11, 202423.3023.5023.3023.5023.50306,366
Jun 10, 202423.6023.8023.3023.3023.3030,113
Jun 7, 202424.2024.2023.9023.9023.907,271
Jun 6, 202423.8024.2023.8023.8023.8010,118
Jun 5, 202423.9024.5023.9024.0024.009,086
Jun 4, 202424.8024.8023.5023.9023.9029,906
Jun 3, 202425.1025.1024.1025.0025.0021,801
May 31, 202424.4025.0024.0024.6024.6037,281
May 30, 202425.9025.9024.4024.4024.4034,368
May 29, 202425.4026.0025.0025.5025.5092,025
May 28, 202424.8025.8024.8025.2025.20254,822
May 27, 202424.0024.7023.5024.6024.6059,228
May 24, 202424.0024.5023.5024.4024.4050,754
May 23, 202423.5024.1023.0023.8023.8067,363
May 22, 202424.0024.0023.1023.1023.1063,718
May 21, 202423.5023.8023.0023.0023.0023,175
May 16, 202423.8023.8023.1023.1023.1014,312
May 15, 202423.3023.9023.3023.7023.7023,783
May 14, 202423.5023.5023.3023.4023.40110,385
May 13, 202422.6023.5022.6023.5023.5015,203
May 10, 202422.8023.4022.8023.0023.008,877
May 8, 202423.3023.3022.7022.8022.8019,905
May 7, 202423.2023.6023.0023.3023.301,061,898
May 6, 202423.1023.3022.6023.0023.0024,194
May 3, 202423.0023.0022.6023.0023.0047,038
May 2, 202423.0024.6022.3022.9022.9021,631,389
Apr 30, 202422.0022.3021.8022.0022.0033,306
Apr 29, 202422.4022.4021.9022.0022.004,315
Apr 26, 202421.7022.3021.7022.3022.306,368
Apr 25, 202421.6022.3021.6021.7021.7018,050
Apr 24, 202422.0022.3022.0022.2022.20150,804
Apr 23, 202422.3022.3021.7022.0022.0014,419
Apr 22, 202422.1022.4021.2022.3022.3031,350
Apr 19, 202422.3022.4022.1022.2022.203,088
Apr 18, 202422.3022.8022.2022.5022.509,572
Apr 17, 202422.2022.7022.2022.7022.709,417
Apr 16, 202422.3022.8022.3022.6022.604,012
Apr 15, 202423.3023.3022.7022.7022.7049,245
Apr 12, 202423.0023.5023.0023.3023.306,005
Apr 11, 202422.8023.5022.5023.5023.5011,128
Apr 10, 202423.0023.3022.8023.1023.1010,047
Apr 9, 202423.0023.5023.0023.3023.302,609
Apr 8, 202422.5023.5022.5023.0023.0022,502
Apr 5, 202423.0023.3022.6022.6022.6010,346
Apr 4, 202422.6023.3022.6023.0023.001,873
Apr 3, 202422.5023.1022.3023.0023.0020,034
Apr 2, 202423.0023.3022.4022.5022.50134,277
Mar 27, 202422.9023.0022.8023.0023.0026,258
Mar 26, 202423.0023.3022.9023.3023.3011,780
Mar 25, 202422.3523.1022.3522.3522.3512,713
Mar 22, 202423.0023.1521.8523.1023.1033,881
Mar 21, 202422.5023.2022.5023.0023.00171,546
Mar 20, 202422.5023.0022.5022.5022.5018,135
Mar 19, 202422.1022.6022.1022.5022.505,268
Mar 18, 202421.9022.6021.9022.4022.4012,961
Mar 15, 202422.0522.7022.0022.4022.4018,399
Mar 14, 202422.8022.8021.6522.7022.707,939
Mar 13, 202422.9022.9021.5022.7022.702,896
Mar 12, 202422.0522.9022.0522.8022.809,192
Mar 11, 202422.9022.9022.0022.0022.00798
Mar 8, 202422.5022.9021.5022.8022.8022,973
Mar 7, 202422.7022.8022.0522.8022.809,483
Mar 6, 202422.4522.9522.4522.8022.80118,528
Mar 5, 202422.3522.5022.0022.0022.0023,225
Mar 4, 202421.0022.1021.0022.1022.10201,855
Mar 1, 202421.1021.9021.0021.7521.7520,732
Feb 29, 202421.0022.4520.0022.0022.0081,707
Feb 28, 202422.4022.5022.0522.3022.3012,808
Feb 27, 202422.0022.5021.7522.4522.4511,098
Feb 26, 202422.0022.0021.5521.7021.7014,288
Feb 23, 202422.1022.1021.6021.9521.9523,742
Feb 22, 202422.0022.3521.9522.1022.1013,936
Feb 21, 202422.5522.5522.0022.4022.4011,272