Oslo - Delayed Quote NOK

Philly Shipyard ASA (PHLY.OL)

Compare
74.00
0.00
(0.00%)
As of 12:58:20 PM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202574.0074.0074.0074.0074.001,181
Jan 20, 202573.0074.8070.4074.0074.008,712
Jan 17, 202573.0074.0073.0073.6073.606,200
Jan 16, 202573.8074.2073.6073.6073.605,116
Jan 15, 202574.0074.6074.0074.0074.00625
Jan 14, 202574.0074.6074.0074.2074.204,219
Jan 13, 202574.2075.4074.2074.2074.2014,564
Jan 10, 202573.4075.0073.4075.0075.0015,111
Jan 9, 202573.4074.0073.0073.4073.4015,048
Jan 8, 202574.0074.4073.4073.6073.6037,564
Jan 7, 202574.2074.6074.2074.6074.6011,295
Jan 6, 202574.6075.0074.4074.8074.8011,181
Jan 3, 202574.0075.0074.0075.0075.0010,719
Jan 2, 202574.0075.0074.0075.0075.0030,824
Dec 30, 202475.6075.6074.2074.2074.2011,687
Dec 27, 202474.6075.8073.8074.8074.8027,846
Dec 23, 202476.4076.4074.0074.8074.8029,625
Dec 20, 202476.8077.6074.2074.8074.80123,755
Dec 19, 202473.2074.6073.2074.0074.0014,986
Dec 18, 202474.6074.6071.6073.8073.802,663
Dec 17, 202469.8074.2069.2073.0073.0045,410
Dec 16, 202468.8069.2067.2069.2069.2021,677
Dec 13, 202468.6068.6067.6068.4068.401,417
Dec 12, 202468.8068.8066.4067.8067.803,459
Dec 11, 202468.2068.4065.6068.0068.007,375
Dec 10, 202466.0068.8066.0066.4066.4021,022
Dec 9, 202466.2066.2064.8064.8064.803,225
Dec 6, 202467.0067.0066.2066.2066.201,410
Dec 5, 202466.4067.8066.4067.6067.605,292
Dec 4, 202467.0067.0065.4066.4066.408,795
Dec 3, 202466.4066.6066.2066.6066.60721
Dec 2, 202466.0067.8066.0066.8066.8010,961
Nov 29, 202466.0067.8065.6067.0067.004,914
Nov 28, 202464.8065.4064.8065.0065.002,507
Nov 27, 202465.0066.0063.4065.2065.2015,158
Nov 26, 202465.8066.0064.8066.0066.002,068
Nov 25, 202462.4065.6062.4065.6065.603,222
Nov 22, 202463.0065.8059.8064.4064.4044,513
Nov 21, 202468.0068.0058.0059.0059.0061,512
Nov 20, 202467.6068.0067.6068.0068.001,973
Nov 19, 202467.8068.4067.0067.0067.007,095
Nov 18, 202469.0069.0067.8068.2068.20789
Nov 15, 202467.2069.0067.2067.8067.8012,287
Nov 14, 202466.6069.0066.6067.6067.603,170
Nov 13, 202468.0069.0068.0068.6068.604,038
Nov 12, 202469.0069.0066.8068.6068.606,250
Nov 11, 202469.6069.6067.6067.6067.602,113
Nov 8, 202466.4070.0066.4068.6068.6030,246
Nov 7, 202466.4069.6066.4068.4068.4018,066
Nov 6, 202467.6068.2066.8067.4067.4021,535
Nov 5, 202468.0069.2066.2066.6066.6036,819
Nov 4, 202469.6071.0068.0070.4070.4010,451
Nov 1, 202467.8069.0067.8069.0069.0010,207
Oct 31, 202466.6068.6066.6068.6068.605,043
Oct 30, 202467.0068.6067.0067.8067.803,268
Oct 29, 202468.6068.6066.4066.8066.802,064
Oct 28, 202468.6068.6066.8068.0068.001,588
Oct 25, 202467.4067.4067.4067.4067.401,057
Oct 24, 202469.0069.0068.8068.8068.80450
Oct 23, 202468.4068.4067.0067.2067.201,780
Oct 22, 202468.0068.4067.6068.4068.401,929
Oct 21, 202469.6069.6068.2068.2068.206,726
Oct 18, 202466.8068.8066.8067.4067.405,428
Oct 17, 202467.8067.8066.2066.2066.202,802
Oct 16, 202469.0069.0067.6067.6067.603,295
Oct 15, 202464.8068.8064.8067.6067.604,183
Oct 14, 202464.8065.6064.2065.0065.007,055
Oct 11, 202464.0064.8064.0064.6064.606,906
Oct 10, 202464.6064.8064.4064.8064.801,322
Oct 9, 202464.0064.6064.0064.6064.60362
Oct 8, 202465.0065.4063.8063.8063.8011,672
Oct 7, 202464.4065.0064.0064.0064.0012,604
Oct 4, 202463.0064.2063.0064.2064.202,541
Oct 3, 202464.0064.0062.8064.0064.005,700
Oct 2, 202463.6064.0062.4064.0064.002,343
Oct 1, 202463.4064.0063.0064.0064.005,104
Sep 30, 202463.8063.8062.4063.8063.801,453
Sep 27, 202463.2063.8063.2063.8063.802,898
Sep 26, 202462.4063.6061.8063.2063.2010,676
Sep 25, 202462.2063.6061.8063.6063.608,028
Sep 24, 202460.2062.4060.2062.2062.203,078
Sep 23, 202462.0062.4062.0062.4062.402,300
Sep 20, 202462.2062.4060.2062.4062.404,180
Sep 19, 202462.0062.6062.0062.4062.401,406
Sep 18, 202462.2062.2061.0062.0062.002,250
Sep 17, 202461.4061.4061.2061.4061.401,419
Sep 16, 202461.6062.0061.0062.0062.003,021
Sep 13, 202461.6061.6061.6061.6061.60-
Sep 12, 202461.4061.6060.0061.6061.602,875
Sep 11, 202460.8061.0060.2061.0061.003,483
Sep 10, 202460.4061.4060.2061.0061.00442
Sep 9, 202461.0061.0061.0061.0061.00999
Sep 6, 202460.0061.0060.0061.0061.001,228
Sep 5, 202461.4061.4059.8061.0061.005,775
Sep 4, 202461.0062.4060.0061.2061.2011,022
Sep 3, 202461.4062.6061.4062.6062.601,001
Sep 2, 202461.2062.8061.2062.8062.802,122
Aug 30, 202461.4062.4061.0061.4061.402,951
Aug 29, 202462.6062.6061.2061.4061.402,152
Aug 28, 202462.2062.8061.6061.6061.606,316
Aug 27, 202462.4063.0061.8063.0063.003,461
Aug 26, 202461.8062.6061.0062.4062.403,081
Aug 23, 202461.8061.8061.8061.8061.80494
Aug 22, 202461.0062.0061.0062.0062.001,681
Aug 21, 202462.0062.4061.0061.4061.4017,584
Aug 20, 202462.4062.6062.0062.0062.005,566
Aug 19, 202463.6063.6062.4062.4062.401,938
Aug 16, 202462.0063.8062.0063.6063.607,115
Aug 15, 202462.6062.8062.2062.6062.602,639
Aug 14, 202462.6062.8062.6062.8062.801,011
Aug 13, 202463.0063.0062.8062.8062.80638
Aug 12, 202462.0062.2062.0062.0062.00846
Aug 9, 202460.6062.4060.6061.4061.4010,505
Aug 8, 202460.2062.6060.2061.8061.80917
Aug 7, 202463.0063.0061.4061.4061.407,598
Aug 6, 202461.0062.6061.0061.2061.206,520
Aug 5, 202461.6061.6060.0061.4061.4017,578
Aug 2, 202464.0064.0061.6061.6061.609,791
Aug 1, 202463.8064.0063.8064.0064.001,593
Jul 31, 202461.6063.8061.6063.8063.8055,725
Jul 30, 202461.4063.0061.4062.2062.2026,836
Jul 29, 202462.4063.8062.0062.8062.8013,857
Jul 26, 202462.4063.0062.2062.2062.2030,747
Jul 25, 202463.0063.0062.6062.6062.609,481
Jul 24, 202464.4064.4063.0063.0063.001,897
Jul 23, 202463.2064.6062.4063.2063.201,735
Jul 22, 202465.0065.0062.4063.6063.606,077
Jul 19, 202463.6064.4062.8064.2064.207,925
Jul 18, 202464.0064.4062.2064.0064.0020,435
Jul 17, 202465.8065.8064.0064.4064.408,984
Jul 16, 202465.6066.0063.8065.0065.0014,890
Jul 15, 202465.2067.0065.2066.0066.005,984
Jul 12, 202464.8066.4064.4065.8065.809,457
Jul 11, 202464.2066.0064.2065.4065.404,495
Jul 10, 202465.8066.6065.4065.4065.405,819
Jul 9, 202468.0068.0065.6065.8065.806,343
Jul 8, 202466.6066.8066.0066.4066.403,887
Jul 5, 202466.0067.8065.6066.6066.6017,982
Jul 4, 202465.2067.6065.2067.6067.6012,233
Jul 3, 202467.0067.0065.6066.0066.0024,020
Jul 2, 202466.6067.6066.4067.6067.6014,767
Jul 1, 202466.8068.0065.8066.6066.6014,859
Jun 28, 202468.0069.0066.0066.8066.8063,611
Jun 27, 202464.0064.4063.2064.0064.007,181
Jun 26, 202464.8064.8063.0064.2064.2019,956
Jun 25, 202465.0066.4064.0064.4064.4015,505
Jun 24, 202464.4064.8062.0064.8064.8030,864
Jun 21, 202468.0068.0062.2064.6064.60197,918
Jun 20, 202435.4081.4035.4067.6067.60454,250
Jun 19, 202436.3037.2035.0037.2037.2018,778
Jun 18, 202438.0038.0038.0038.0038.00345
Jun 17, 202437.4038.0037.2038.0038.003,094
Jun 14, 202436.4037.9036.3037.8037.804,124
Jun 13, 202437.5037.5037.5037.5037.50300
Jun 12, 202437.0037.9035.7037.9037.901,667
Jun 11, 202438.4038.4035.7037.0037.00598
Jun 10, 202437.6038.0035.0038.0038.009,654
Jun 7, 202437.0037.6037.0037.6037.60300
Jun 6, 202436.3037.7036.3036.7036.705,521
Jun 5, 202437.0037.4037.0037.4037.40992
Jun 4, 202437.0037.2036.7037.2037.202,479
Jun 3, 202438.0038.3037.8038.3038.30859
May 31, 202436.9038.0036.9038.0038.00560
May 30, 202437.5038.9037.5038.9038.905,274
May 29, 202439.0039.0035.8037.2037.203,785
May 28, 202438.5038.9037.5038.0038.005,852
May 27, 202438.6039.0037.1039.0039.006,055
May 24, 202439.0039.2038.2039.2039.202,256
May 23, 202439.0039.2038.1039.2039.20646
May 22, 202439.8040.0038.0039.3039.3023,870
May 21, 202440.6040.6039.6039.9039.901,784
May 16, 202440.8040.8039.4040.3040.301,691
May 15, 202440.8041.2039.2040.8040.808,501
May 14, 202440.9040.9039.9040.0040.002,816
May 13, 202440.7041.0040.1040.1040.105,471
May 10, 202440.9040.9039.6039.6039.608,114
May 8, 202440.0042.7040.0040.9040.9018,688
May 7, 202441.0042.9039.6040.5040.506,828
May 6, 202439.5040.0039.5040.0040.004,539
May 3, 202441.0041.2039.5039.5039.504,245
May 2, 202441.0041.0039.5040.2040.205,931
Apr 30, 202441.4041.4039.5040.7040.705,371
Apr 29, 202438.5041.7038.5041.7041.704,616
Apr 26, 202439.4039.9038.3038.5038.5014,757
Apr 25, 202438.1038.4037.8037.8037.808,895
Apr 24, 202437.6039.9036.1036.3036.3012,574
Apr 23, 202436.2036.3036.2036.3036.30239
Apr 22, 202437.6037.6036.1036.2036.202,234
Apr 19, 202436.7036.9036.7036.9036.90267
Apr 18, 202437.3037.3037.3037.3037.30190
Apr 17, 202438.0038.0036.4036.4036.401,348
Apr 16, 202436.1037.4036.1036.2036.20827
Apr 15, 202437.1038.4036.2037.1037.104,331
Apr 12, 202436.1038.7036.1038.4038.404,320
Apr 11, 202437.0037.0037.0037.0037.00-
Apr 10, 202436.5037.0036.5037.0037.002,938
Apr 9, 202437.7037.7036.4037.0037.005,487
Apr 8, 202436.2036.7035.6036.5036.505,671
Apr 5, 202436.0037.2036.0037.0037.0019,987
Apr 4, 202435.2036.2035.2036.2036.205,698
Apr 3, 202434.4035.2034.4035.2035.203,080
Apr 2, 202435.0035.0033.7034.4034.408,158
Mar 27, 202433.6034.6033.0034.4034.409,588
Mar 26, 202435.3035.3034.0034.3034.309,095
Mar 25, 202434.0035.7034.0035.6035.604,763
Mar 22, 202435.5036.0035.0035.8035.809,135
Mar 21, 202435.6036.5035.5036.5036.501,061
Mar 20, 202436.0036.9035.4036.9036.901,311
Mar 19, 202436.0036.6036.0036.6036.601,300
Mar 18, 202435.1036.4035.1036.3036.303,548
Mar 15, 202437.2037.2037.2037.2037.20206
Mar 14, 202435.5037.5035.5036.5036.503,323
Mar 13, 202434.3036.9034.3036.9036.9093
Mar 12, 202436.5036.5036.5036.5036.5032
Mar 11, 202436.1037.4035.0036.5036.506,278
Mar 8, 202435.5036.2033.3036.1036.109,037
Mar 7, 202438.4038.4035.5036.0036.007,189
Mar 6, 202437.8037.8035.3036.9036.9015,272
Mar 5, 202439.0039.0037.0037.9037.9018,356
Mar 4, 202436.0036.8036.0036.7036.701,965
Mar 1, 202436.6037.4035.7036.8036.8024,250
Feb 29, 202435.7036.9035.6036.5036.508,534
Feb 28, 202435.6036.1035.6035.7035.702,919
Feb 27, 202435.1037.1035.1036.0036.008,649
Feb 26, 202437.3037.3034.0036.9036.9021,675
Feb 23, 202437.5038.0036.5037.3037.3010,045
Feb 22, 202436.4037.5035.5037.5037.5016,885
Feb 21, 202438.0038.2037.0037.0037.0013,289
Feb 20, 202435.6038.8035.0038.8038.8023,775
Feb 19, 202439.5039.5035.0035.6035.6050,997
Feb 16, 202443.1043.1036.8038.7038.70122,556
Feb 15, 202445.5046.0044.2046.0046.0013,242
Feb 14, 202446.8046.8045.0046.5046.50756
Feb 13, 202446.3046.3043.6046.1046.101,101
Feb 12, 202447.0047.0043.0046.3046.307,913
Feb 9, 202446.0047.9046.0047.7047.704,039
Feb 8, 202448.0049.9045.0046.4046.4043,009
Feb 7, 202453.8054.0051.4051.4051.405,384
Feb 6, 202453.0054.0052.8054.0054.008,957
Feb 5, 202454.0054.6054.0054.6054.602,518
Feb 2, 202453.0054.6053.0053.6053.608,806
Feb 1, 202454.0054.0051.2052.8052.8011,845
Jan 31, 202452.2053.8052.2053.8053.801,883
Jan 30, 202451.8053.6051.8052.4052.401,931
Jan 29, 202454.6054.6052.0053.8053.803,188
Jan 26, 202451.6054.4051.6053.8053.803,624
Jan 25, 202453.2054.0052.2054.0054.003,632
Jan 24, 202453.4054.8053.4054.0054.006,610
Jan 23, 202451.6053.4051.6053.4053.403,072
Jan 22, 202452.4053.0052.4053.0053.004,719

Related Tickers

NOC Northrop Grumman Corporation
482.38
+0.25%
 
KITT Nauticus Robotics, Inc.
2.2600
+1.80%
 
LUNR Intuitive Machines, Inc.
18.51
-2.89%
 
RKLB Rocket Lab USA, Inc.
24.00
-2.60%