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

REC Silicon ASA (RECSI.OL)

Compare
1.0820
-0.1610
(-12.95%)
At close: 4:25:16 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251.24301.25301.08201.08201.08201,841,100
Mar 3, 20251.14701.26701.14401.24301.24302,537,954
Feb 28, 20251.14001.14401.08201.13501.13503,592,326
Feb 27, 20251.23001.23401.13101.13101.13102,120,430
Feb 26, 20251.22001.25001.20501.22501.22502,360,437
Feb 25, 20251.25001.25601.22001.22301.22301,899,314
Feb 24, 20251.21601.29301.21601.22501.22502,005,287
Feb 21, 20251.29401.32201.23001.23901.23902,736,525
Feb 20, 20251.35001.37001.27701.29301.29302,832,366
Feb 19, 20251.32001.39901.32001.33801.33801,714,980
Feb 18, 20251.32001.39001.32001.36001.36001,984,703
Feb 17, 20251.35001.40001.33601.35601.35601,779,750
Feb 14, 20251.38201.43201.34501.35701.35702,207,365
Feb 13, 20251.54601.56101.38201.38501.38503,218,601
Feb 12, 20251.43201.54701.40101.52701.52702,843,380
Feb 11, 20251.41001.47001.37001.43801.43802,916,310
Feb 10, 20251.25001.38001.25001.37301.37301,600,211
Feb 7, 20251.20001.29901.20001.29301.29303,378,762
Feb 6, 20251.18301.30101.15101.20501.20507,383,943
Feb 5, 20251.50001.51001.41801.41801.41802,929,722
Feb 4, 20251.49301.53701.45101.50601.50602,149,625
Feb 3, 20251.40001.52001.39101.49501.49502,562,891
Jan 31, 20251.41901.43301.38001.42201.42201,653,944
Jan 30, 20251.40001.41701.38001.40001.4000880,145
Jan 29, 20251.47001.47001.38001.39101.39102,178,631
Jan 28, 20251.33501.45001.33501.42701.42703,237,468
Jan 27, 20251.50001.52801.33101.33101.33107,035,480
Jan 24, 20251.36001.41901.34001.34001.34001,497,236
Jan 23, 20251.33001.35801.30901.34101.3410821,372
Jan 22, 20251.36001.37601.29501.33001.33001,602,255
Jan 21, 20251.41001.41301.31901.33001.33002,514,873
Jan 20, 20251.25001.43701.25001.40301.40303,332,787
Jan 17, 20251.27001.31901.24801.25501.25501,867,828
Jan 16, 20251.28001.36001.27001.27901.27901,811,803
Jan 15, 20251.34001.34001.27001.29801.29801,595,500
Jan 14, 20251.26001.38601.26001.31201.31203,116,026
Jan 13, 20251.29001.30001.22001.26001.26001,960,920
Jan 10, 20251.35101.36601.25001.28601.28603,738,418
Jan 9, 20251.18001.36001.07201.34701.34709,106,693
Jan 8, 20251.45001.45101.17401.18301.18309,541,023
Jan 7, 20251.60601.65001.50201.50701.50704,024,641
Jan 6, 20251.43001.68001.42001.57401.574010,569,636
Jan 3, 20251.81501.81501.40201.44201.442018,462,288
Jan 2, 20251.57001.90001.56201.79301.793017,822,179
Dec 30, 20244.00004.00003.54003.59403.59404,334,912
Dec 27, 20243.58004.14003.54603.91603.91604,881,936
Dec 23, 20243.34603.62603.34003.47003.47004,244,835
Dec 20, 20242.83603.65002.82803.24403.24408,860,750
Dec 19, 20242.50002.88002.45002.82402.82408,460,159
Dec 18, 20242.13802.64002.01002.55002.550026,019,843
Dec 17, 20246.02006.14005.50005.50005.50002,335,083
Dec 16, 20246.27006.39505.95506.02006.02003,109,410
Dec 13, 20245.70506.38005.55006.27006.27004,927,502
Dec 12, 20245.71005.90005.42505.67505.67503,367,336
Dec 11, 20244.83806.10004.79805.82505.825010,447,377
Dec 10, 20244.56604.84004.46804.79604.79601,707,615
Dec 9, 20244.50004.58004.32004.50004.50002,614,341
Dec 6, 20244.64804.65004.44404.63804.63801,106,303
Dec 5, 20244.29804.61804.27804.50204.50204,045,245
Dec 4, 20244.21004.29604.18604.21204.21201,019,280
Dec 3, 20244.32404.39804.16204.21004.21001,617,672
Dec 2, 20244.20004.32604.15204.32604.32601,687,995
Nov 29, 20244.15404.27604.11004.20404.20401,194,952
Nov 28, 20244.17604.30004.13004.20404.20401,109,917
Nov 27, 20244.10404.19404.05604.17204.17201,370,904
Nov 26, 20244.41004.46404.13004.13004.13002,810,873
Nov 25, 20244.37404.66004.20204.40604.40603,996,518
Nov 22, 20244.08004.29603.95204.29004.29003,678,537
Nov 21, 20244.15604.25004.01004.01004.01003,036,208
Nov 20, 20244.50004.55604.10004.10004.10003,854,226
Nov 19, 20244.55604.63204.34804.47804.47802,079,992
Nov 18, 20245.20005.22504.51204.55204.55205,872,392
Nov 15, 20244.35004.54004.35004.44004.44001,557,971
Nov 14, 20244.59004.59004.41004.41804.41802,144,955
Nov 13, 20244.41804.60004.29004.55004.55002,352,621
Nov 12, 20244.20004.51804.16004.30004.30003,404,887
Nov 11, 20244.01004.19003.95204.14004.14003,570,419
Nov 8, 20244.74804.77003.89804.11204.112014,735,411
Nov 7, 20245.40005.62004.90005.00005.000018,994,423
Nov 6, 20247.05007.36506.88007.14007.14002,900,030
Nov 5, 20247.70007.90007.21007.35007.35003,016,549
Nov 4, 20247.70007.70007.10007.10007.10002,902,635
Nov 1, 20247.90007.93507.73507.78007.7800927,386
Oct 31, 20247.63008.07007.44007.90007.90002,484,170
Oct 30, 20248.26008.30007.50507.50507.50504,794,743
Oct 29, 20248.40008.52508.28508.40008.40001,023,322
Oct 28, 20248.25008.47008.21008.42008.4200857,705
Oct 25, 20248.10008.33008.10008.32508.32501,383,790
Oct 24, 20248.10008.24508.00008.10008.10001,117,069
Oct 23, 20247.99008.28007.96008.12508.12501,991,741
Oct 22, 20248.37008.49507.93007.95507.95506,195,722
Oct 21, 20248.02008.82507.90008.35008.350012,083,783
Oct 18, 202410.750010.860010.440010.450010.45002,113,484
Oct 17, 202410.460010.750010.300010.700010.70002,322,366
Oct 16, 202410.360010.450010.100010.360010.36001,552,971
Oct 15, 20249.500010.59009.355010.460010.46004,112,186
Oct 14, 20249.30009.60009.21009.47009.47001,788,764
Oct 11, 20248.95009.30008.70009.30009.30002,022,634
Oct 10, 20249.06009.15008.80008.80508.80501,709,042
Oct 9, 20249.20009.26509.00009.04009.04001,022,846
Oct 8, 20249.21009.40009.09009.09009.09001,171,243
Oct 7, 20249.20009.31009.17009.23009.23001,255,694
Oct 4, 20249.70009.70009.13009.17009.17002,292,180
Oct 3, 20249.18009.63009.01509.59509.59501,851,904
Oct 2, 20249.21009.43009.04509.18009.18001,543,117
Oct 1, 20249.29009.63009.07009.08009.08003,114,158
Sep 30, 20248.80509.34008.80509.34009.34003,185,106
Sep 27, 20248.45508.76008.40008.69508.69501,591,300
Sep 26, 20248.47008.56508.32008.42008.42001,492,039
Sep 25, 20248.42008.54508.28008.36008.36001,651,668
Sep 24, 20248.87508.92008.21508.41008.41004,919,457
Sep 23, 20249.39009.58008.87508.87508.87504,277,360
Sep 20, 202410.700010.70009.32509.33509.335016,703,096
Sep 19, 20249.600011.30009.470010.670010.670022,441,747
Sep 18, 20248.19008.59007.90008.22508.22505,948,416
Sep 17, 20248.10509.09007.92508.19008.190011,033,764
Sep 16, 20247.15008.25006.82008.25008.250012,360,717
Sep 13, 20246.16506.35006.11006.30006.30001,605,054
Sep 12, 20246.80007.05006.15006.15006.15004,571,350
Sep 11, 20246.30007.57006.17506.68506.68503,747,255
Sep 10, 20246.50006.58006.30006.30006.3000911,082
Sep 9, 20246.36006.61506.36006.48006.4800599,235
Sep 6, 20246.50006.57006.35506.35506.35501,053,664
Sep 5, 20246.89006.89506.48506.48506.48501,311,160
Sep 4, 20246.74006.90006.70006.88006.8800808,373
Sep 3, 20247.00007.07006.82006.82006.8200726,611
Sep 2, 20247.29507.32006.94506.95506.95501,401,415
Aug 30, 20247.48007.67007.32007.32007.32008,075,713
Aug 29, 20247.30007.44007.25007.42507.4250810,396
Aug 28, 20247.34507.45507.20007.25007.2500700,061
Aug 27, 20247.00007.34006.90507.34007.34001,626,590
Aug 26, 20246.76006.88006.58506.88006.88001,386,473
Aug 23, 20246.80006.84506.65506.76006.76001,469,127
Aug 22, 20246.93007.03506.86006.86006.8600777,445
Aug 21, 20247.00007.01006.90006.93006.9300802,176
Aug 20, 20247.08007.13006.96506.97006.9700795,366
Aug 19, 20247.07007.24507.05007.13507.13501,440,671
Aug 16, 20247.12007.12506.97007.00007.0000708,915
Aug 15, 20247.00007.11006.92507.05007.05001,540,729
Aug 14, 20247.28007.28507.01507.01507.01501,489,889
Aug 13, 20247.55007.60007.28007.28007.28001,283,962
Aug 12, 20247.76007.92507.52507.52507.5250877,698
Aug 9, 20247.79507.82507.63007.74007.74001,536,889
Aug 8, 20248.26508.37507.87007.87007.87003,305,098
Aug 7, 20248.85008.91508.60508.89008.89001,367,476
Aug 6, 20248.52008.87008.42008.75008.75001,875,796
Aug 5, 20248.40008.46007.99508.29008.29001,880,586
Aug 2, 20248.95008.95008.41008.41008.41001,554,227
Aug 1, 20248.98009.18508.85009.02009.02001,619,994
Jul 31, 20248.11509.00008.11508.95008.95003,357,352
Jul 30, 20247.83008.14507.83008.11508.1150519,221
Jul 29, 20248.00008.19507.93507.93507.9350713,840
Jul 26, 20247.95008.18007.94008.01008.01001,300,619
Jul 25, 20247.68507.99007.45007.97007.97001,545,694
Jul 24, 20247.50507.69507.50007.69007.6900732,804
Jul 23, 20247.50007.58007.46007.52007.5200552,843
Jul 22, 20247.43507.59507.43507.49007.4900470,314
Jul 19, 20247.56507.66007.42507.43507.4350776,952
Jul 18, 20247.36007.68007.36007.64007.6400692,142
Jul 17, 20247.51007.51007.35507.42007.4200702,820
Jul 16, 20247.68507.75007.47507.51007.51001,151,164
Jul 15, 20247.50007.68507.49007.65007.6500761,210
Jul 12, 20247.33007.58507.30507.58007.5800860,943
Jul 11, 20247.34007.44507.23007.36007.3600642,805
Jul 10, 20247.25007.29007.10007.29007.2900802,006
Jul 9, 20247.12007.32007.07507.16007.1600873,030
Jul 8, 20247.68507.70007.20007.20007.20001,794,119
Jul 5, 20247.30007.69507.25507.69507.69502,003,297
Jul 4, 20247.35007.35007.18007.25507.2550979,489
Jul 3, 20247.40007.40007.15007.35507.35501,131,054
Jul 2, 20246.97007.34006.97007.26507.26501,969,928
Jul 1, 20247.00007.00006.88006.97506.9750745,078
Jun 28, 20247.00007.33506.95006.98006.98001,740,764
Jun 27, 20247.00007.08006.92007.08007.0800813,238
Jun 26, 20246.91507.17506.88506.95506.95501,262,529
Jun 25, 20247.16007.26506.85006.88506.88501,446,472
Jun 24, 20246.88007.30006.87507.11507.11501,958,052
Jun 21, 20246.95006.98006.35006.88006.880010,511,629
Jun 20, 20247.55007.68507.41507.43507.43501,628,680
Jun 19, 20247.82507.95007.58507.58507.58501,709,771
Jun 18, 20247.84008.01507.82507.82507.8250825,326
Jun 17, 20248.00008.15007.80007.86507.86502,777,316
Jun 14, 20248.66008.74508.05008.05008.05003,088,720
Jun 13, 20248.85008.90508.65008.65008.65001,206,974
Jun 12, 20248.82008.94508.74008.80508.8050846,069
Jun 11, 20248.95509.09508.73508.80008.80001,967,060
Jun 10, 20249.16009.19008.98008.98008.9800994,945
Jun 7, 20249.25009.39009.17009.21009.2100923,638
Jun 6, 20249.35509.45009.25009.30009.3000804,411
Jun 5, 20249.44509.56509.34009.34009.3400588,115
Jun 4, 20249.40009.50009.30009.30009.30001,141,281
Jun 3, 20249.50009.60509.39509.40009.40001,049,852
May 31, 20249.65009.65009.37009.54009.54001,940,706
May 30, 20249.20009.50009.20009.50009.50001,232,963
May 29, 20249.60009.60009.20009.20009.20001,233,619
May 28, 20249.34009.64009.28009.48509.48501,324,760
May 27, 20249.30009.43509.22009.24009.2400831,546
May 24, 20249.50009.50009.23009.28009.28001,165,233
May 23, 20249.20009.67509.18009.45509.45501,407,714
May 22, 20249.55509.68509.27009.27509.27501,628,876
May 21, 20249.80009.80009.51509.54509.54501,243,045
May 16, 20249.82009.99509.70009.76509.76501,971,995
May 15, 20249.78009.81509.64009.71009.7100794,040
May 14, 20249.50009.77509.50009.71509.7150999,546
May 13, 20249.86009.90509.51009.51009.51002,432,466
May 10, 202410.000010.05009.75009.96509.96504,202,738
May 8, 202410.560010.640010.330010.330010.33001,392,607
May 7, 202410.480010.630010.400010.560010.5600874,286
May 6, 202410.670010.690010.460010.460010.46001,168,549
May 3, 202410.460010.650010.320010.640010.64001,080,115
May 2, 202410.870011.240010.050010.390010.39003,942,253
Apr 30, 202411.020011.100010.800010.870010.87001,603,957
Apr 29, 202411.250011.550010.960011.100011.10002,146,796
Apr 26, 202411.050011.280010.850011.280011.28002,759,675
Apr 25, 202411.050011.250010.500010.640010.64002,534,992
Apr 24, 202411.040011.370011.000011.050011.05001,262,863
Apr 23, 202410.900011.100010.830011.000011.0000771,507
Apr 22, 202410.760011.040010.760010.890010.8900419,030
Apr 19, 202410.800010.900010.630010.830010.8300471,798
Apr 18, 202410.910011.060010.790010.880010.88001,216,534
Apr 17, 202410.740011.200010.740010.860010.86001,132,773
Apr 16, 202410.820010.980010.780010.860010.8600630,180
Apr 15, 202411.100011.210010.900011.010011.0100933,792
Apr 12, 202411.780011.800011.300011.300011.30001,560,033
Apr 11, 202411.230011.640011.230011.640011.64001,263,141
Apr 10, 202411.820012.000011.240011.250011.25002,892,393
Apr 9, 202411.500011.900011.470011.900011.90002,041,179
Apr 8, 202411.250011.450011.000011.430011.43001,475,770
Apr 5, 202411.360011.650010.970011.070011.07002,676,500
Apr 4, 202410.920011.620010.900011.500011.50003,804,642
Apr 3, 202410.840010.970010.640010.900010.90001,180,261
Apr 2, 202410.700011.190010.570010.820010.82003,104,762
Mar 27, 202410.470010.700010.260010.700010.70001,385,022
Mar 26, 202410.565010.750010.230010.255010.25503,055,547
Mar 25, 202410.350010.720010.160010.595010.59502,892,550
Mar 22, 20249.738010.06509.738010.050010.05001,383,041
Mar 21, 202410.080010.26509.59209.75409.75403,455,011
Mar 20, 20249.630010.07009.62609.99409.99402,632,413
Mar 19, 20249.79009.94609.62809.62809.62801,825,306
Mar 18, 20249.60009.81009.58609.73409.7340936,922
Mar 15, 20249.75009.89809.50009.55209.55202,200,855
Mar 14, 202410.095010.10009.75009.75009.75001,537,352
Mar 13, 202410.010010.13509.916010.090010.09001,332,422
Mar 12, 202410.695010.695010.010010.025010.02502,087,281
Mar 11, 202410.700010.800010.440010.440010.44001,818,440
Mar 8, 202410.720010.950010.515010.850010.85001,689,284
Mar 7, 20249.954011.02509.954010.715010.71504,626,178
Mar 6, 20249.85009.99009.79009.84809.84801,100,429
Mar 5, 20249.82009.95609.70009.81209.8120894,534
Mar 4, 202410.125010.29009.82609.82609.82601,200,974

Related Tickers

688200.SS Beijing Huafeng Test & Control Technology Co.,Ltd.
149.04
+5.43%
 
AVS.F ASM International NV
469.10
-7.51%
 
AP2.DE Applied Materials, Inc.
143.76
-3.89%
 
AIXA.DU Aixtron SE
11.35
-2.32%
 
SESMF SÜSS MicroTec SE
36.72
-5.85%
 
ASML.VI ASML Holding N.V.
670.00
-2.47%
 
NVMI.TA Nova Ltd.
78,850.00
-7.68%
 
ASME.HM ASML Holding NV
658.80
-1.17%
 
AIXXF AIXTRON SE
12.25
0.00%
 
CAMT.TA Camtek Ltd.
24,580.00
-5.97%