10.60
-0.02
(-0.19%)
At close: January 21 at 4:29:30 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jan 21, 2025 | 10.60 | 10.71 | 10.51 | 10.60 | 10.60 | 2,523,952 |
Jan 20, 2025 | 10.33 | 10.73 | 10.33 | 10.62 | 10.62 | 5,528,350 |
Jan 17, 2025 | 10.13 | 10.37 | 10.13 | 10.32 | 10.32 | 4,271,298 |
Jan 16, 2025 | 10.10 | 10.19 | 10.02 | 10.18 | 10.18 | 4,640,177 |
Jan 15, 2025 | 10.08 | 10.21 | 9.95 | 10.08 | 10.08 | 7,765,347 |
Jan 14, 2025 | 10.00 | 10.28 | 9.97 | 10.24 | 10.24 | 7,113,028 |
Jan 13, 2025 | 10.00 | 10.12 | 9.78 | 10.02 | 10.02 | 15,486,400 |
Jan 10, 2025 | 10.84 | 10.87 | 10.50 | 10.59 | 10.59 | 7,689,028 |
Jan 9, 2025 | 11.17 | 11.20 | 10.84 | 10.84 | 10.84 | 3,126,179 |
Jan 8, 2025 | 10.77 | 11.23 | 10.72 | 11.18 | 11.18 | 4,926,188 |
Jan 7, 2025 | 11.02 | 11.02 | 10.73 | 10.84 | 10.84 | 6,095,980 |
Jan 6, 2025 | 11.18 | 11.34 | 10.87 | 11.02 | 11.02 | 4,686,310 |
Jan 3, 2025 | 11.39 | 11.41 | 11.15 | 11.17 | 11.17 | 3,387,678 |
Jan 2, 2025 | 11.10 | 11.42 | 11.10 | 11.39 | 11.39 | 3,966,267 |
Dec 30, 2024 | 10.97 | 11.06 | 10.87 | 11.00 | 11.00 | 3,193,551 |
Dec 27, 2024 | 11.13 | 11.38 | 11.05 | 11.05 | 11.05 | 2,538,259 |
Dec 23, 2024 | 10.90 | 11.18 | 10.90 | 11.10 | 11.10 | 2,905,020 |
Dec 20, 2024 | 11.05 | 11.10 | 10.76 | 10.89 | 10.89 | 5,496,050 |
Dec 19, 2024 | 11.14 | 11.14 | 10.85 | 10.98 | 10.98 | 6,367,146 |
Dec 18, 2024 | 11.15 | 11.38 | 11.15 | 11.33 | 11.33 | 2,191,185 |
Dec 17, 2024 | 11.00 | 11.15 | 10.91 | 11.15 | 11.15 | 5,633,313 |
Dec 16, 2024 | 11.28 | 11.28 | 11.00 | 11.13 | 11.13 | 4,135,407 |
Dec 13, 2024 | 11.28 | 11.38 | 11.19 | 11.30 | 11.30 | 4,059,221 |
Dec 12, 2024 | 11.32 | 11.42 | 11.20 | 11.34 | 11.34 | 2,444,040 |
Dec 11, 2024 | 11.47 | 11.56 | 11.26 | 11.31 | 11.31 | 3,216,839 |
Dec 10, 2024 | 11.53 | 11.73 | 11.47 | 11.52 | 11.52 | 2,341,187 |
Dec 9, 2024 | 11.60 | 11.80 | 11.47 | 11.60 | 11.60 | 2,943,930 |
Dec 6, 2024 | 11.64 | 11.88 | 11.50 | 11.62 | 11.62 | 4,945,213 |
Dec 5, 2024 | 11.10 | 11.68 | 11.10 | 11.65 | 11.65 | 11,420,621 |
Dec 4, 2024 | 10.98 | 11.14 | 10.89 | 11.03 | 11.03 | 2,712,743 |
Dec 3, 2024 | 10.70 | 11.05 | 10.69 | 10.97 | 10.97 | 4,012,631 |
Dec 2, 2024 | 11.24 | 11.27 | 10.58 | 10.66 | 10.66 | 7,235,044 |
Nov 29, 2024 | 11.32 | 11.36 | 11.15 | 11.24 | 11.24 | 3,096,041 |
Nov 28, 2024 | 11.04 | 11.41 | 11.04 | 11.37 | 11.37 | 5,260,088 |
Nov 27, 2024 | 11.26 | 11.32 | 10.82 | 11.05 | 11.05 | 4,429,275 |
Nov 26, 2024 | 11.10 | 11.44 | 11.10 | 11.26 | 11.26 | 7,411,599 |
Nov 25, 2024 | 10.84 | 11.30 | 10.84 | 11.29 | 11.29 | 8,288,198 |
Nov 22, 2024 | 10.98 | 11.05 | 10.78 | 10.81 | 10.81 | 2,560,953 |
Nov 21, 2024 | 10.81 | 11.08 | 10.76 | 11.02 | 11.02 | 2,734,049 |
Nov 20, 2024 | 11.05 | 11.15 | 10.83 | 10.83 | 10.83 | 2,932,931 |
Nov 19, 2024 | 11.20 | 11.23 | 10.80 | 11.01 | 11.01 | 3,850,847 |
Nov 18, 2024 | 11.02 | 11.36 | 11.02 | 11.15 | 11.15 | 2,822,262 |
Nov 15, 2024 | 10.81 | 11.23 | 10.81 | 11.03 | 11.03 | 4,017,929 |
Nov 14, 2024 | 10.55 | 10.95 | 10.50 | 10.89 | 10.89 | 2,899,756 |
Nov 13, 2024 | 10.65 | 10.85 | 10.57 | 10.62 | 10.62 | 2,523,376 |
Nov 12, 2024 | 11.14 | 11.20 | 10.69 | 10.69 | 10.69 | 3,350,137 |
Nov 11, 2024 | 10.86 | 11.31 | 10.86 | 11.20 | 11.20 | 4,915,999 |
Nov 8, 2024 | 10.69 | 10.90 | 10.58 | 10.86 | 10.86 | 2,807,658 |
Nov 7, 2024 | 10.55 | 10.77 | 10.40 | 10.73 | 10.73 | 2,804,101 |
Nov 6, 2024 | 10.53 | 10.94 | 10.53 | 10.62 | 10.62 | 4,165,829 |
Nov 5, 2024 | 10.40 | 10.69 | 10.26 | 10.47 | 10.47 | 5,403,795 |
Nov 4, 2024 | 10.56 | 10.59 | 10.11 | 10.16 | 10.16 | 3,553,352 |
Nov 1, 2024 | 10.59 | 10.68 | 10.43 | 10.57 | 10.57 | 3,478,115 |
Oct 31, 2024 | 10.40 | 10.68 | 10.35 | 10.60 | 10.60 | 5,238,320 |
Oct 30, 2024 | 10.23 | 10.57 | 10.15 | 10.44 | 10.44 | 7,432,855 |
Oct 29, 2024 | 9.80 | 10.21 | 9.80 | 10.13 | 10.13 | 7,941,562 |
Oct 28, 2024 | 9.90 | 10.11 | 9.70 | 9.87 | 9.87 | 12,741,444 |
Oct 25, 2024 | 10.50 | 10.54 | 9.83 | 9.96 | 9.96 | 33,825,055 |
Oct 24, 2024 | 11.35 | 11.57 | 11.24 | 11.29 | 11.29 | 6,141,765 |
Oct 23, 2024 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | 2,825,483 |
Oct 22, 2024 | 11.57 | 11.80 | 11.49 | 11.50 | 11.50 | 3,798,573 |
Oct 21, 2024 | 12.00 | 12.13 | 11.59 | 11.59 | 11.59 | 4,187,205 |
Oct 18, 2024 | 12.08 | 12.24 | 12.01 | 12.01 | 12.01 | 3,140,630 |
Oct 17, 2024 | 12.25 | 12.31 | 12.08 | 12.08 | 12.08 | 8,077,464 |
Oct 16, 2024 | 12.39 | 12.50 | 12.06 | 12.23 | 12.23 | 3,513,098 |
Oct 15, 2024 | 12.38 | 12.72 | 12.36 | 12.50 | 12.50 | 3,932,022 |
Oct 14, 2024 | 11.80 | 12.36 | 11.70 | 12.34 | 12.34 | 4,766,517 |
Oct 11, 2024 | 11.72 | 11.94 | 11.67 | 11.85 | 11.85 | 4,743,479 |
Oct 10, 2024 | 11.94 | 11.94 | 11.20 | 11.72 | 11.72 | 5,256,576 |
Oct 9, 2024 | 11.85 | 12.14 | 11.80 | 11.95 | 11.95 | 4,072,934 |
Oct 8, 2024 | 11.60 | 11.88 | 11.48 | 11.82 | 11.82 | 4,106,020 |
Oct 7, 2024 | 11.10 | 11.71 | 11.08 | 11.68 | 11.68 | 9,699,811 |
Oct 4, 2024 | 12.21 | 12.22 | 10.72 | 10.90 | 10.90 | 24,894,364 |
Oct 3, 2024 | 12.00 | 12.47 | 11.96 | 12.32 | 12.32 | 4,298,315 |
Oct 2, 2024 | 12.40 | 12.40 | 11.87 | 12.06 | 12.06 | 9,059,422 |
Oct 1, 2024 | 13.00 | 13.03 | 12.38 | 12.57 | 12.57 | 4,611,818 |
Sep 30, 2024 | 12.81 | 12.96 | 12.59 | 12.96 | 12.96 | 5,471,437 |
Sep 27, 2024 | 12.65 | 12.88 | 12.65 | 12.79 | 12.79 | 5,366,868 |
Sep 26, 2024 | 12.32 | 12.76 | 12.32 | 12.65 | 12.65 | 6,361,608 |
Sep 25, 2024 | 12.20 | 12.44 | 12.17 | 12.31 | 12.31 | 4,532,299 |
Sep 24, 2024 | 11.85 | 12.19 | 11.85 | 12.15 | 12.15 | 4,988,374 |
Sep 23, 2024 | 12.05 | 12.05 | 11.70 | 11.84 | 11.84 | 4,005,467 |
Sep 20, 2024 | 12.23 | 12.29 | 11.98 | 12.05 | 12.05 | 5,654,361 |
Sep 19, 2024 | 11.98 | 12.28 | 11.97 | 12.20 | 12.20 | 5,445,602 |
Sep 18, 2024 | 11.82 | 11.99 | 11.73 | 11.95 | 11.95 | 6,221,581 |
Sep 17, 2024 | 11.35 | 11.87 | 11.35 | 11.84 | 11.84 | 6,137,595 |
Sep 16, 2024 | 11.21 | 11.35 | 11.09 | 11.34 | 11.34 | 2,309,339 |
Sep 13, 2024 | 10.90 | 11.31 | 10.90 | 11.30 | 11.30 | 8,058,488 |
Sep 12, 2024 | 11.13 | 11.17 | 10.95 | 10.99 | 10.99 | 4,634,417 |
Sep 11, 2024 | 10.78 | 11.20 | 10.77 | 11.00 | 11.00 | 5,158,850 |
Sep 10, 2024 | 10.81 | 10.96 | 10.72 | 10.78 | 10.78 | 2,852,139 |
Sep 9, 2024 | 10.53 | 10.84 | 10.51 | 10.75 | 10.75 | 4,712,967 |
Sep 6, 2024 | 11.13 | 11.13 | 10.51 | 10.51 | 10.51 | 10,118,296 |
Sep 5, 2024 | 11.80 | 11.94 | 11.10 | 11.35 | 11.35 | 8,148,161 |
Sep 4, 2024 | 11.24 | 11.72 | 11.24 | 11.67 | 11.67 | 6,221,614 |
Sep 3, 2024 | 11.00 | 11.56 | 10.99 | 11.45 | 11.45 | 8,277,816 |
Sep 2, 2024 | 10.98 | 11.00 | 10.85 | 10.87 | 10.87 | 2,767,586 |
Aug 30, 2024 | 10.74 | 11.07 | 10.74 | 11.07 | 11.07 | 4,932,045 |
Aug 29, 2024 | 10.70 | 10.85 | 10.66 | 10.73 | 10.73 | 2,626,021 |
Aug 28, 2024 | 10.87 | 10.89 | 10.66 | 10.68 | 10.68 | 3,002,863 |
Aug 27, 2024 | 10.61 | 11.05 | 10.52 | 10.87 | 10.87 | 5,256,668 |
Aug 26, 2024 | 11.02 | 11.10 | 10.72 | 10.75 | 10.75 | 5,671,625 |
Aug 23, 2024 | 10.54 | 10.90 | 10.50 | 10.90 | 10.90 | 8,763,455 |
Aug 22, 2024 | 10.57 | 10.65 | 10.40 | 10.40 | 10.40 | 4,694,253 |
Aug 21, 2024 | 10.40 | 10.57 | 10.30 | 10.53 | 10.53 | 3,813,051 |
Aug 20, 2024 | 10.40 | 10.59 | 10.31 | 10.44 | 10.44 | 3,921,630 |
Aug 19, 2024 | 10.35 | 10.56 | 10.28 | 10.36 | 10.36 | 4,092,457 |
Aug 16, 2024 | 10.30 | 10.35 | 10.19 | 10.35 | 10.35 | 4,052,685 |
Aug 15, 2024 | 10.31 | 10.34 | 10.10 | 10.30 | 10.30 | 4,563,028 |
Aug 14, 2024 | 10.47 | 10.47 | 10.26 | 10.31 | 10.31 | 5,721,340 |
Aug 13, 2024 | 10.31 | 10.39 | 10.19 | 10.32 | 10.32 | 2,868,416 |
Aug 12, 2024 | 10.26 | 10.42 | 10.16 | 10.35 | 10.35 | 3,802,351 |
Aug 9, 2024 | 10.10 | 10.40 | 10.09 | 10.21 | 10.21 | 5,537,254 |
Aug 8, 2024 | 10.15 | 10.26 | 9.90 | 10.01 | 10.01 | 11,361,910 |
Aug 7, 2024 | 10.57 | 10.74 | 10.46 | 10.55 | 10.55 | 4,192,566 |
Aug 6, 2024 | 10.75 | 11.03 | 10.30 | 10.45 | 10.45 | 8,918,692 |
Aug 5, 2024 | 10.12 | 10.55 | 9.84 | 10.38 | 10.38 | 11,996,563 |
Aug 2, 2024 | 10.80 | 10.90 | 10.52 | 10.60 | 10.60 | 6,667,947 |
Aug 1, 2024 | 11.41 | 11.42 | 10.95 | 10.95 | 10.95 | 4,784,911 |
Jul 31, 2024 | 11.28 | 11.44 | 11.20 | 11.39 | 11.39 | 6,184,710 |
Jul 30, 2024 | 11.10 | 11.39 | 11.10 | 11.35 | 11.35 | 4,655,921 |
Jul 29, 2024 | 11.10 | 11.24 | 11.07 | 11.10 | 11.10 | 3,845,015 |
Jul 26, 2024 | 10.94 | 11.16 | 10.85 | 11.07 | 11.07 | 5,426,256 |
Jul 25, 2024 | 10.72 | 10.94 | 10.57 | 10.87 | 10.87 | 6,903,649 |
Jul 24, 2024 | 10.85 | 11.02 | 10.74 | 10.81 | 10.81 | 5,531,047 |
Jul 23, 2024 | 10.90 | 11.02 | 10.72 | 10.87 | 10.87 | 8,718,872 |
Jul 22, 2024 | 11.11 | 11.44 | 10.95 | 10.95 | 10.95 | 9,742,391 |
Jul 19, 2024 | 11.70 | 11.71 | 11.37 | 11.44 | 11.44 | 6,607,162 |
Jul 18, 2024 | 11.46 | 11.88 | 11.31 | 11.78 | 11.78 | 8,828,706 |
Jul 17, 2024 | 11.28 | 11.49 | 11.23 | 11.44 | 11.44 | 5,098,380 |
Jul 16, 2024 | 11.16 | 11.34 | 11.16 | 11.28 | 11.28 | 6,384,034 |
Jul 15, 2024 | 11.40 | 11.55 | 11.16 | 11.28 | 11.28 | 9,160,417 |
Jul 12, 2024 | 11.22 | 11.44 | 10.99 | 11.39 | 11.39 | 25,218,813 |
Jul 11, 2024 | 10.51 | 10.63 | 10.32 | 10.57 | 10.57 | 11,618,422 |
Jul 10, 2024 | 10.30 | 10.51 | 10.11 | 10.51 | 10.51 | 14,023,893 |
Jul 9, 2024 | 10.68 | 10.89 | 10.35 | 10.40 | 10.40 | 14,482,770 |
Jul 8, 2024 | 10.82 | 10.82 | 10.45 | 10.64 | 10.64 | 13,028,444 |
Jul 5, 2024 | 10.82 | 11.11 | 10.66 | 10.80 | 10.80 | 23,936,982 |
Jul 4, 2024 | 11.70 | 11.70 | 10.51 | 10.70 | 10.70 | 61,326,796 |
Jul 3, 2024 | 12.60 | 12.90 | 12.49 | 12.80 | 12.80 | 6,290,010 |
Jul 2, 2024 | 12.66 | 12.70 | 12.38 | 12.56 | 12.56 | 6,442,303 |
Jul 1, 2024 | 12.61 | 13.00 | 12.55 | 12.65 | 12.65 | 7,376,438 |
Jun 28, 2024 | 12.53 | 12.59 | 12.36 | 12.58 | 12.58 | 6,108,433 |
Jun 27, 2024 | 12.38 | 12.56 | 12.38 | 12.49 | 12.49 | 3,943,125 |
Jun 26, 2024 | 12.53 | 12.72 | 12.34 | 12.43 | 12.43 | 5,179,802 |
Jun 25, 2024 | 12.42 | 12.63 | 12.32 | 12.44 | 12.44 | 4,132,228 |
Jun 24, 2024 | 12.20 | 12.77 | 12.20 | 12.45 | 12.45 | 9,005,555 |
Jun 21, 2024 | 12.65 | 12.70 | 12.39 | 12.53 | 12.53 | 14,469,124 |
Jun 20, 2024 | 13.50 | 13.56 | 12.64 | 12.65 | 12.65 | 29,294,900 |
Jun 19, 2024 | 14.00 | 14.19 | 13.98 | 13.98 | 13.98 | 3,037,697 |
Jun 18, 2024 | 14.08 | 14.22 | 13.93 | 13.96 | 13.96 | 3,523,062 |
Jun 17, 2024 | 13.85 | 14.20 | 13.73 | 13.98 | 13.98 | 4,828,285 |
Jun 14, 2024 | 14.10 | 14.35 | 13.79 | 13.80 | 13.80 | 4,330,293 |
Jun 13, 2024 | 13.98 | 14.60 | 13.87 | 14.13 | 14.13 | 7,019,752 |
Jun 12, 2024 | 13.70 | 14.06 | 13.55 | 14.06 | 14.06 | 7,010,703 |
Jun 11, 2024 | 13.75 | 13.84 | 13.50 | 13.66 | 13.66 | 5,086,869 |
Jun 10, 2024 | 13.70 | 13.86 | 13.63 | 13.79 | 13.79 | 3,260,437 |
Jun 7, 2024 | 13.55 | 13.80 | 13.55 | 13.75 | 13.75 | 6,441,688 |
Jun 6, 2024 | 14.30 | 14.46 | 13.42 | 13.48 | 13.48 | 22,594,114 |
Jun 5, 2024 | 14.98 | 15.00 | 14.62 | 14.62 | 14.62 | 4,890,194 |
Jun 4, 2024 | 15.06 | 15.07 | 14.56 | 14.77 | 14.77 | 6,588,000 |
Jun 3, 2024 | 15.20 | 15.49 | 15.03 | 15.06 | 15.06 | 12,914,578 |
May 31, 2024 | 14.01 | 14.32 | 13.96 | 14.06 | 14.06 | 9,295,701 |
May 30, 2024 | 13.88 | 14.25 | 13.62 | 14.01 | 14.01 | 4,992,957 |
May 29, 2024 | 14.50 | 14.58 | 13.91 | 13.91 | 13.91 | 12,723,835 |
May 28, 2024 | 15.01 | 15.05 | 14.66 | 14.67 | 14.67 | 4,617,687 |
May 27, 2024 | 14.50 | 15.10 | 14.36 | 15.00 | 15.00 | 7,465,819 |
May 24, 2024 | 14.64 | 14.69 | 14.48 | 14.65 | 14.65 | 2,637,168 |
May 23, 2024 | 14.44 | 14.83 | 14.35 | 14.65 | 14.65 | 5,379,435 |
May 22, 2024 | 14.45 | 14.62 | 14.42 | 14.50 | 14.50 | 3,046,278 |
May 21, 2024 | 14.77 | 14.80 | 14.40 | 14.48 | 14.48 | 6,069,418 |
May 16, 2024 | 14.51 | 14.85 | 14.24 | 14.70 | 14.70 | 7,784,327 |
May 15, 2024 | 14.89 | 14.89 | 14.46 | 14.47 | 14.47 | 4,369,353 |
May 14, 2024 | 14.75 | 14.94 | 14.45 | 14.89 | 14.89 | 6,003,192 |
May 13, 2024 | 14.66 | 15.02 | 14.60 | 14.80 | 14.80 | 6,592,972 |
May 10, 2024 | 14.63 | 14.72 | 14.48 | 14.61 | 14.61 | 6,496,974 |
May 8, 2024 | 14.40 | 14.84 | 14.26 | 14.65 | 14.65 | 6,548,611 |
May 7, 2024 | 15.40 | 15.40 | 14.46 | 14.48 | 14.48 | 9,875,678 |
May 6, 2024 | 14.56 | 15.28 | 14.48 | 15.14 | 15.14 | 7,968,043 |
May 3, 2024 | 14.60 | 14.84 | 14.55 | 14.56 | 14.56 | 3,210,372 |
May 2, 2024 | 14.65 | 14.75 | 14.48 | 14.60 | 14.60 | 4,130,969 |
Apr 30, 2024 | 14.36 | 14.86 | 14.30 | 14.60 | 14.60 | 8,191,917 |
Apr 29, 2024 | 14.78 | 14.93 | 14.32 | 14.52 | 14.52 | 12,080,822 |
Apr 26, 2024 | 15.30 | 15.30 | 14.71 | 14.88 | 14.88 | 9,733,214 |
Apr 25, 2024 | 15.38 | 15.70 | 14.56 | 15.01 | 15.01 | 33,041,207 |
Apr 24, 2024 | 16.10 | 16.24 | 15.90 | 16.09 | 16.09 | 6,408,426 |
Apr 23, 2024 | 16.67 | 16.67 | 16.02 | 16.08 | 16.08 | 4,289,051 |
Apr 22, 2024 | 16.89 | 17.03 | 16.51 | 16.51 | 16.51 | 4,354,449 |
Apr 19, 2024 | 16.26 | 16.69 | 15.91 | 16.61 | 16.61 | 5,870,827 |
Apr 18, 2024 | 16.70 | 16.84 | 16.25 | 16.58 | 16.58 | 5,197,376 |
Apr 17, 2024 | 16.16 | 16.79 | 16.15 | 16.61 | 16.61 | 5,290,438 |
Apr 16, 2024 | 15.99 | 16.14 | 15.56 | 16.08 | 16.08 | 10,072,828 |
Apr 15, 2024 | 16.19 | 16.60 | 15.85 | 16.18 | 16.18 | 8,883,469 |
Apr 12, 2024 | 17.00 | 17.06 | 16.33 | 16.43 | 16.43 | 7,848,437 |
Apr 11, 2024 | 17.81 | 17.81 | 16.71 | 16.82 | 16.82 | 17,472,752 |
Apr 10, 2024 | 18.15 | 18.16 | 17.68 | 17.92 | 17.92 | 7,368,859 |
Apr 9, 2024 | 17.90 | 18.40 | 17.90 | 18.15 | 18.15 | 9,504,260 |
Apr 8, 2024 | 16.82 | 17.95 | 16.80 | 17.75 | 17.75 | 13,317,254 |
Apr 5, 2024 | 16.99 | 17.17 | 16.16 | 16.43 | 16.43 | 9,569,418 |
Apr 4, 2024 | 16.95 | 17.22 | 16.76 | 17.13 | 17.13 | 4,896,265 |
Apr 3, 2024 | 16.66 | 16.85 | 16.00 | 16.85 | 16.85 | 3,808,291 |
Apr 2, 2024 | 16.31 | 16.69 | 16.23 | 16.69 | 16.69 | 4,370,932 |
Mar 27, 2024 | 16.45 | 16.48 | 16.31 | 16.37 | 16.37 | 2,045,307 |
Mar 26, 2024 | 15.95 | 16.44 | 15.85 | 16.44 | 16.44 | 4,920,648 |
Mar 25, 2024 | 16.00 | 16.08 | 15.71 | 16.08 | 16.08 | 7,469,522 |
Mar 22, 2024 | 16.50 | 16.65 | 16.03 | 16.20 | 16.20 | 9,638,750 |
Mar 21, 2024 | 16.80 | 16.87 | 16.41 | 16.51 | 16.51 | 5,006,570 |
Mar 20, 2024 | 16.59 | 16.70 | 16.36 | 16.69 | 16.69 | 4,441,206 |
Mar 19, 2024 | 16.52 | 16.65 | 16.41 | 16.59 | 16.59 | 4,734,207 |
Mar 18, 2024 | 16.93 | 17.15 | 16.45 | 16.66 | 16.66 | 8,219,699 |
Mar 15, 2024 | 17.01 | 17.05 | 16.70 | 16.92 | 16.92 | 8,205,819 |
Mar 14, 2024 | 17.50 | 17.50 | 16.97 | 17.00 | 17.00 | 6,690,053 |
Mar 13, 2024 | 17.32 | 17.52 | 17.17 | 17.52 | 17.52 | 5,731,306 |
Mar 12, 2024 | 17.51 | 17.59 | 16.93 | 17.33 | 17.33 | 7,153,503 |
Mar 11, 2024 | 17.08 | 17.79 | 16.92 | 17.36 | 17.36 | 6,218,422 |
Mar 8, 2024 | 17.17 | 17.33 | 16.86 | 17.11 | 17.11 | 18,226,237 |
Mar 7, 2024 | 17.50 | 17.60 | 17.06 | 17.18 | 17.18 | 9,924,777 |
Mar 6, 2024 | 17.90 | 17.99 | 17.32 | 17.49 | 17.49 | 8,451,915 |
Mar 5, 2024 | 17.62 | 17.82 | 17.46 | 17.76 | 17.76 | 6,093,523 |
Mar 4, 2024 | 17.68 | 17.84 | 17.53 | 17.71 | 17.71 | 6,485,907 |
Mar 1, 2024 | 17.61 | 17.82 | 17.45 | 17.57 | 17.57 | 8,024,504 |
Feb 29, 2024 | 17.10 | 17.51 | 16.81 | 17.48 | 17.48 | 9,011,531 |
Feb 28, 2024 | 17.55 | 17.67 | 17.08 | 17.14 | 17.14 | 9,645,775 |
Feb 27, 2024 | 17.02 | 17.50 | 16.92 | 17.50 | 17.50 | 6,600,169 |
Feb 26, 2024 | 16.58 | 17.09 | 16.58 | 16.98 | 16.98 | 7,356,626 |
Feb 23, 2024 | 16.89 | 16.92 | 16.42 | 16.59 | 16.59 | 8,987,500 |
Feb 22, 2024 | 17.64 | 17.77 | 16.65 | 16.93 | 16.93 | 15,414,925 |
Feb 21, 2024 | 17.80 | 18.22 | 17.30 | 17.56 | 17.56 | 18,694,042 |
Feb 20, 2024 | 16.94 | 17.65 | 16.45 | 17.65 | 17.65 | 18,042,929 |
Feb 19, 2024 | 16.95 | 17.10 | 16.75 | 16.89 | 16.89 | 13,291,984 |
Feb 16, 2024 | 16.00 | 17.10 | 15.88 | 16.57 | 16.57 | 34,738,481 |
Feb 15, 2024 | 15.13 | 15.35 | 14.90 | 14.98 | 14.98 | 7,600,817 |
Feb 14, 2024 | 14.70 | 15.14 | 14.70 | 15.08 | 15.08 | 7,100,083 |
Feb 13, 2024 | 14.87 | 14.87 | 14.61 | 14.77 | 14.77 | 4,855,741 |
Feb 12, 2024 | 14.80 | 14.88 | 14.55 | 14.88 | 14.88 | 5,584,411 |
Feb 9, 2024 | 14.64 | 14.83 | 14.46 | 14.74 | 14.74 | 6,345,121 |
Feb 8, 2024 | 14.60 | 14.74 | 14.48 | 14.66 | 14.66 | 4,544,280 |
Feb 7, 2024 | 14.60 | 14.60 | 14.28 | 14.58 | 14.58 | 6,176,820 |
Feb 6, 2024 | 14.34 | 14.57 | 14.03 | 14.55 | 14.55 | 7,492,446 |
Feb 5, 2024 | 13.76 | 14.36 | 13.76 | 14.29 | 14.29 | 11,451,316 |
Feb 2, 2024 | 13.23 | 13.82 | 13.23 | 13.65 | 13.65 | 12,905,179 |
Feb 1, 2024 | 12.76 | 13.15 | 12.69 | 13.01 | 13.01 | 3,720,502 |
Jan 31, 2024 | 13.08 | 13.09 | 12.75 | 12.97 | 12.97 | 5,183,336 |
Jan 30, 2024 | 13.28 | 13.40 | 13.08 | 13.12 | 13.12 | 5,062,295 |
Jan 29, 2024 | 13.25 | 13.35 | 13.06 | 13.24 | 13.24 | 7,468,213 |
Jan 26, 2024 | 13.31 | 13.53 | 13.18 | 13.40 | 13.40 | 6,114,499 |
Jan 25, 2024 | 13.40 | 13.60 | 13.27 | 13.41 | 13.41 | 10,144,390 |
Jan 24, 2024 | 13.40 | 13.62 | 13.14 | 13.39 | 13.39 | 16,005,172 |
Jan 23, 2024 | 12.55 | 13.05 | 12.50 | 12.81 | 12.81 | 16,091,678 |
Jan 22, 2024 | 12.20 | 12.38 | 12.06 | 12.32 | 12.32 | 5,449,261 |
Related Tickers
FIA1S.HE Finnair Oyj
2.3205
+1.07%
LHA.DE Deutsche Lufthansa AG
5.95
+0.85%
AF.PA Air France-KLM SA
7.39
+1.73%
NORSE.OL Norse Atlantic ASA
3.8000
0.00%
IAG.MC International Consolidated Airlines Group S.A.
3.8900
+2.05%
THYAO.IS Türk Hava Yollari Anonim Ortakligi
303.00
+0.58%
RYAAY Ryanair Holdings plc
43.82
+5.21%
SNCY Sun Country Airlines Holdings, Inc.
16.63
+2.78%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.75
+6.19%
LTM LATAM Airlines Group S.A.
27.60
+1.25%