Oslo - Delayed Quote NOK

Rana Gruber ASA (RANA.OL)

Compare
71.60
+0.40
+(0.56%)
As of 3:15:49 PM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202571.2071.9071.0071.6071.6037,176
Jan 22, 202571.4071.9071.0071.2071.2057,205
Jan 21, 202572.5072.5071.3071.3071.3043,959
Jan 20, 202572.8072.8071.7071.8071.8051,819
Jan 17, 202572.8073.3072.2072.9072.9066,488
Jan 16, 202572.5072.6071.8072.3072.3065,790
Jan 15, 202572.0072.3071.2072.0072.0098,253
Jan 14, 202571.0071.8070.8071.0071.00137,647
Jan 13, 202571.8072.2070.5071.2071.2099,798
Jan 10, 202573.9073.9071.5071.5071.501,203,483
Jan 9, 202574.0075.2073.4074.8074.8040,268
Jan 8, 202574.2074.2072.9073.9073.9058,052
Jan 7, 202574.8074.9073.8074.2074.2056,471
Jan 6, 202577.0077.0074.7075.1075.1086,640
Jan 3, 202576.0077.0076.0076.3076.3059,536
Jan 2, 202577.0078.0076.6077.1077.1054,143
Dec 30, 202475.5076.3074.0076.3076.3083,091
Dec 27, 202476.0076.0073.6075.1075.1084,327
Dec 23, 202471.7073.4071.7073.4073.4039,081
Dec 20, 202470.4071.7070.1071.7071.70203,466
Dec 19, 202471.5071.5069.6071.2071.20156,840
Dec 18, 202473.2073.2071.0071.7071.70156,898
Dec 17, 202473.3073.6072.7073.0073.0095,866
Dec 16, 202474.8074.9073.2074.0074.00179,029
Dec 13, 202474.4075.0073.3075.0075.00111,462
Dec 12, 202475.5075.9074.2074.6074.60109,064
Dec 11, 202476.0076.2074.9075.6075.6038,974
Dec 10, 202476.0076.5075.6075.9075.9065,505
Dec 9, 202476.8076.8075.9075.9075.9038,977
Dec 6, 202476.5076.8075.5076.0076.0034,409
Dec 5, 202476.0076.5075.5076.0076.0047,551
Dec 4, 202477.0077.6076.1076.1076.1076,724
Dec 3, 202476.0077.8075.7076.5076.5099,464
Dec 2, 202476.7077.6076.6077.2077.2049,746
Nov 29, 202475.2076.8075.2076.6076.6062,124
Nov 28, 202475.0075.3074.6075.3075.30171,848
Nov 27, 202475.3075.3074.3075.2075.2064,798
Nov 26, 202474.0075.3073.6074.9074.90125,478
Nov 25, 202475.5076.1074.3075.0075.00121,173
Nov 22, 202474.5076.0073.7075.5075.50111,988
Nov 21, 202476.5076.5074.4074.4074.4042,412
Nov 20, 202476.0076.3074.9075.3075.3043,500
Nov 19, 202475.0075.7074.5074.5074.5066,526
Nov 18, 202474.0075.1074.0074.3074.3047,144
Nov 15, 2024 1.45 Dividend
Nov 15, 202476.8076.8073.6074.1074.1091,656
Nov 14, 202476.3077.9075.5077.3075.85105,853
Nov 13, 202478.9078.9071.9076.3074.87326,101
Nov 12, 202482.0082.0079.8080.7079.19155,730
Nov 11, 202481.2082.7081.2081.3079.7775,534
Nov 8, 202482.0082.5081.0081.2079.6878,284
Nov 7, 202479.8082.3079.8082.0080.46159,350
Nov 6, 202480.0080.9079.3079.7078.20206,585
Nov 5, 202478.8080.0078.8080.0078.5063,687
Nov 4, 202479.0079.8078.5078.8077.32102,822
Nov 1, 202477.9079.7077.6078.9077.42138,211
Oct 31, 202478.3078.3076.7078.0076.5494,832
Oct 30, 202478.5078.5076.7078.0076.54156,920
Oct 29, 202477.4078.7077.0078.6077.13115,525
Oct 28, 202477.0077.4075.5077.1075.6569,365
Oct 25, 202477.5077.5076.2076.3074.8764,998
Oct 24, 202477.3077.5076.6077.4075.9562,315
Oct 23, 202476.0077.5075.2076.6075.16100,625
Oct 22, 202475.6075.9074.4075.5074.0831,889
Oct 21, 202476.7077.2075.3075.4073.9932,022
Oct 18, 202476.0077.2075.7075.9074.4824,810
Oct 17, 202476.4076.9075.8076.1074.6727,119
Oct 16, 202475.2076.9075.1076.5075.0754,130
Oct 15, 202475.0076.4074.9076.4074.97288,742
Oct 14, 202474.9076.6074.4075.9074.4856,663
Oct 11, 202473.7074.9073.6074.8073.4065,976
Oct 10, 202474.0074.0073.1073.3071.9331,112
Oct 9, 202474.5074.5073.0073.1071.7348,100
Oct 8, 202474.5074.5073.0073.2071.8343,693
Oct 7, 202473.9074.6073.3074.6073.2054,882
Oct 4, 202473.9074.0073.0074.0072.6157,056
Oct 3, 202474.0074.2072.4073.2071.8361,213
Oct 2, 202473.6073.9072.6073.3071.9368,666
Oct 1, 202471.2073.9071.2073.3071.9357,838
Sep 30, 202472.6074.9071.0074.0072.61255,763
Sep 27, 202469.5072.0069.4072.0070.65117,182
Sep 26, 202468.6069.6068.6069.5068.2039,644
Sep 25, 202468.9069.6067.9069.2067.90187,112
Sep 24, 202469.0070.8068.4068.9067.6196,699
Sep 23, 202466.6067.5066.0066.9065.6551,887
Sep 20, 202468.0068.0066.0067.2065.9472,248
Sep 19, 202468.0068.0066.5066.6065.3537,988
Sep 18, 202468.8068.8066.4066.7065.4544,267
Sep 17, 202466.0067.5066.0066.5065.2550,414
Sep 16, 202466.2066.7065.5066.4065.1546,017
Sep 13, 202465.3066.6064.3066.1064.8664,882
Sep 12, 202464.3065.3064.3064.5063.2935,846
Sep 11, 202464.0064.6063.1063.9062.7086,225
Sep 10, 202463.4065.2063.3064.0062.8090,627
Sep 9, 202464.0064.0062.3063.3062.1170,482
Sep 6, 202465.0065.0062.6063.9062.70134,488
Sep 5, 202465.5065.5062.7065.0063.78167,511
Sep 4, 202464.6065.5063.7065.5064.27156,753
Sep 3, 202467.5067.5064.6065.0063.78158,352
Sep 2, 202469.0069.0066.6066.6065.3559,046
Aug 30, 202467.8069.2066.5069.2067.90187,296
Aug 29, 2024 2.23 Dividend
Aug 29, 202467.9068.4066.0067.8066.53182,406
Aug 28, 202470.0070.0066.8069.7066.20246,179
Aug 27, 202470.1070.1067.0070.0066.49168,656
Aug 26, 202467.5069.6067.5069.0065.54183,687
Aug 23, 202467.2068.4067.1067.3063.9228,284
Aug 22, 202467.2068.9067.2067.7064.3043,214
Aug 21, 202469.0069.0067.7068.0064.59109,837
Aug 20, 202467.3068.3066.0068.0064.59157,429
Aug 19, 202468.0068.3067.1067.6064.2179,315
Aug 16, 202468.0069.2067.7068.1064.6880,326
Aug 15, 202470.3070.5067.1068.3064.87169,004
Aug 14, 202470.9071.0070.0070.2066.6852,362
Aug 13, 202470.5071.0070.1070.5066.9685,755
Aug 12, 202471.0071.0069.2069.8066.30158,348
Aug 9, 202470.5071.0069.3071.0067.4495,341
Aug 8, 202470.4070.4068.0070.2066.68200,728
Aug 7, 202471.5071.5068.4071.0067.44157,128
Aug 6, 202472.0072.7068.5070.5066.96190,860
Aug 5, 202470.4070.5067.9070.5066.96264,451
Aug 2, 202472.8073.0070.6073.0069.34136,572
Aug 1, 202474.0074.0071.6073.0069.3482,167
Jul 31, 202472.4073.0072.0073.0069.3457,210
Jul 30, 202471.9072.1070.8072.0068.39114,394
Jul 29, 202471.2071.9070.5071.9068.29123,665
Jul 26, 202472.4072.4070.9070.9067.3426,279
Jul 25, 202473.0073.0070.6071.1067.53131,894
Jul 24, 202472.5072.9072.1072.6068.9631,028
Jul 23, 202473.0073.0071.5072.4068.7772,541
Jul 22, 202473.9074.4072.3073.0069.3461,993
Jul 19, 202473.1073.3072.3073.3069.6234,829
Jul 18, 202474.5074.5072.6073.1069.4343,383
Jul 17, 202473.5074.6072.0073.5069.8164,306
Jul 16, 202474.2075.4073.4074.4070.6750,424
Jul 15, 202474.4075.0074.0074.5070.7623,406
Jul 12, 202474.9074.9074.0074.2070.4818,780
Jul 11, 202475.0075.1074.0074.2070.4824,697
Jul 10, 202474.5074.8074.0074.3070.5736,614
Jul 9, 202475.0075.9074.0075.1071.33123,755
Jul 8, 202476.6076.9075.0075.0071.2419,287
Jul 5, 202476.2077.0075.7076.3072.4756,856
Jul 4, 202476.1076.5075.6076.2072.3816,973
Jul 3, 202476.3076.7076.1076.1072.2816,094
Jul 2, 202476.5077.0076.0076.3072.4735,627
Jul 1, 202477.3077.6076.1076.5072.6644,990
Jun 28, 202476.5077.2075.7076.9073.0445,445
Jun 27, 202475.4076.5074.8076.5072.6670,428
Jun 26, 202475.3075.4074.1075.4071.6267,762
Jun 25, 202475.5075.5073.5075.3071.5297,458
Jun 24, 202475.5075.6073.8074.8071.0571,178
Jun 21, 202475.1075.1072.9074.7070.95100,687
Jun 20, 202475.0075.4073.9073.9070.1923,397
Jun 19, 202475.0075.2072.4075.0071.2474,974
Jun 18, 202470.6074.9070.5074.9071.14155,603
Jun 17, 202470.1070.7068.6070.6067.06190,647
Jun 14, 202471.0071.2070.0070.1066.58100,226
Jun 13, 202471.6071.6070.0070.5066.9685,313
Jun 12, 202471.8072.4071.1071.4067.8254,109
Jun 11, 202472.0072.0070.8071.5067.91106,366
Jun 10, 202472.3073.3071.9071.9068.2974,914
Jun 7, 202473.1073.4072.2072.3068.6781,137
Jun 6, 202473.0074.0073.0073.0069.3463,011
Jun 5, 202475.0075.0073.0073.6069.91111,264
Jun 4, 202476.8076.8074.1074.1070.38124,041
Jun 3, 202477.5077.9076.4076.5072.6645,034
May 31, 202476.2077.6076.1077.6073.7189,313
May 30, 202477.3077.3076.1077.0073.1461,503
May 29, 202477.4077.9076.6076.8072.9557,577
May 28, 202476.3077.9075.7077.2073.3395,033
May 27, 202475.0076.5075.0076.2072.3844,630
May 24, 202475.7075.7074.5075.3071.5285,906
May 23, 202475.5075.8074.4075.8072.0083,768
May 22, 202476.0076.7075.0075.0071.2491,234
May 21, 202475.4076.2074.9075.4071.62140,734
May 16, 2024 1.29 Dividend
May 16, 202475.0075.9074.0075.8072.00164,435
May 15, 202476.5076.5073.0074.6069.63392,230
May 14, 202479.5079.5074.8076.0070.94721,864
May 13, 202484.0084.0082.3082.8077.29110,565
May 10, 202481.7084.3081.2083.9078.31120,040
May 8, 202484.0084.0081.3081.4075.98104,726
May 7, 202483.0083.3082.4083.0077.4732,487
May 6, 202482.0083.3082.0082.5077.0170,160
May 3, 202482.0083.0082.0082.0076.5445,150
May 2, 202483.3084.6081.7082.1076.6389,698
Apr 30, 202482.1083.7082.1083.3077.7585,755
Apr 29, 202481.6082.5081.2081.8076.3598,999
Apr 26, 202480.0081.5079.5081.1075.7072,460
Apr 25, 202479.9080.5078.2080.0074.67146,031
Apr 24, 202480.2080.7079.0079.9074.5866,403
Apr 23, 202480.9081.1079.6080.1074.7745,883
Apr 22, 202479.9080.3079.3079.9074.5840,593
Apr 19, 202481.0081.0079.6079.9074.5853,044
Apr 18, 202481.8081.8079.9080.1074.7727,796
Apr 17, 202480.0081.8080.0081.0075.61129,028
Apr 16, 202481.2082.1079.6079.7074.39104,145
Apr 15, 202480.7082.5080.6082.3076.82105,411
Apr 12, 202480.1081.1079.8081.0075.61125,241
Apr 11, 202479.9080.1079.6080.1074.7769,617
Apr 10, 202479.3079.9078.6079.9074.5872,201
Apr 9, 202478.9079.0078.2079.0073.7473,385
Apr 8, 202478.0079.2078.0078.4073.1845,381
Apr 5, 202477.8078.9077.5077.7072.5375,090
Apr 4, 202478.1078.3077.6077.8072.6260,819
Apr 3, 202477.6078.8077.1078.0072.8174,961
Apr 2, 202478.9079.5076.2077.4072.25149,109
Mar 27, 202478.0079.4078.0078.8073.5551,063
Mar 26, 202476.0078.3075.3078.3073.0995,946
Mar 25, 202475.5076.1074.9076.1071.0347,654
Mar 22, 202473.6075.9073.6075.9070.8549,359
Mar 21, 202474.6074.9073.4074.0069.0734,681
Mar 20, 202474.2074.8073.7074.5069.5431,397
Mar 19, 202472.0074.1071.8074.1069.1796,846
Mar 18, 202471.3072.3071.3071.8067.0273,965
Mar 15, 202470.8071.9070.6071.2066.4695,750
Mar 14, 202471.3072.6070.0071.0066.27138,794
Mar 13, 202471.9072.2070.1071.9067.1199,095
Mar 12, 202469.3072.6068.3072.0067.21211,509
Mar 11, 202471.0071.0068.5070.1065.43167,652
Mar 8, 202471.1072.0070.8071.9067.1139,281
Mar 7, 202470.8071.8070.6071.1066.3760,689
Mar 6, 202471.0071.0070.3070.7065.9937,686
Mar 5, 202471.8071.8070.6070.8066.0937,088
Mar 4, 202471.8071.9070.1071.3066.5595,085
Mar 1, 202472.0072.0071.5071.8067.0283,362
Feb 29, 202471.4072.0070.6071.7066.93110,170
Feb 28, 202471.9072.0070.5071.8067.02122,381
Feb 27, 202471.0071.8070.1071.6066.8354,011
Feb 26, 202471.0071.3070.1070.6065.9070,950
Feb 23, 202469.9070.7069.0070.7065.99104,025
Feb 22, 202471.7071.7069.3069.3064.69172,801
Feb 21, 202474.0074.0070.4071.4066.65200,239
Feb 20, 202476.2076.2072.5073.3068.42215,480
Feb 19, 2024 4.27 Dividend
Feb 19, 202477.3078.3075.6076.2071.13163,986
Feb 16, 202481.9081.9079.7081.2071.81216,077
Feb 15, 202479.0081.0078.0080.4071.10235,786
Feb 14, 202475.5078.5075.0077.7068.71172,726
Feb 13, 202476.5076.5075.4076.0067.2156,679
Feb 12, 202474.6076.5074.6076.1067.30129,302
Feb 9, 202475.0075.2074.3074.5065.8864,094
Feb 8, 202475.0075.0073.8074.9066.2491,649
Feb 7, 202473.9075.0073.1075.0066.33105,158
Feb 6, 202474.3075.4074.0074.1065.5336,978
Feb 5, 202476.5076.9074.3074.3065.7189,257
Feb 2, 202476.8077.0075.9076.1067.3044,794
Feb 1, 202477.7077.7075.3076.5067.65146,675
Jan 31, 202477.5078.4076.6078.4069.3395,232
Jan 30, 202476.4077.5075.6077.5068.54103,636
Jan 29, 202475.8076.7075.0076.7067.8390,040
Jan 26, 202475.7075.7074.3075.4066.6885,248
Jan 25, 202475.5075.8074.9075.7066.9466,310
Jan 24, 202475.0075.5074.3075.5066.77103,126
Jan 23, 202474.0074.7073.2074.3065.71105,634

Related Tickers

5476.T Nippon Koshuha Steel Co.,Ltd.
376.00
+1.90%
 
8046.T Marufuji Sheet Piling Co.,Ltd.
2,786.00
+0.25%
 
VK.PA Vallourec S.A.
18.76
-0.42%
 
OUT1V.HE Outokumpu Oyj
2.9590
+2.21%
 
RS Reliance, Inc.
287.73
+0.06%