Stuttgart - Delayed Quote EUR

Hoegh Autoliners ASA (V02.SG)

7.88
+0.11
+(1.42%)
As of 4:45:13 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20257.557.957.557.887.88170
Jun 12, 20257.767.767.767.767.76-
Jun 11, 20257.767.897.707.737.731,640
Jun 10, 20258.018.017.807.837.83407
Jun 9, 20257.957.977.957.957.95-
Jun 6, 20257.438.027.438.028.024,500
Jun 5, 20257.477.607.437.437.436,500
Jun 4, 20257.477.617.437.437.433,000
Jun 3, 20257.547.597.447.447.44-
Jun 2, 20257.367.647.367.557.55800
May 30, 20257.407.477.267.327.322,080
May 29, 20257.537.617.407.617.61100
May 28, 20257.537.687.337.577.571,355
May 27, 20257.637.637.477.497.492,000
May 26, 20257.617.707.617.707.701,500
May 23, 20257.577.647.457.477.47750
May 22, 20257.577.647.537.537.53150
May 21, 20257.687.767.577.647.6414,954
May 20, 20257.617.617.577.617.61555
May 19, 20257.807.807.447.637.631,030
May 16, 20257.457.707.457.707.707,937
May 15, 20257.577.577.247.557.556,858
May 14, 20257.227.417.227.417.41-
May 13, 20257.097.267.087.207.20-
May 12, 20256.727.056.727.027.02-
May 9, 20256.336.726.336.616.61500
May 8, 20256.516.516.366.366.36400
May 7, 20256.616.636.416.636.6320
May 6, 20256.566.566.546.546.54-
May 5, 2025 0.75249034 Dividend
May 5, 20256.806.806.516.596.59770
May 2, 20257.257.417.227.34-1.273,756
Apr 30, 20257.047.196.896.89-1.193,711
Apr 29, 20256.786.976.756.95-1.202,200
Apr 28, 20256.716.856.656.70-1.161,035
Apr 25, 20256.726.896.656.66-1.152,905
Apr 24, 20256.416.536.416.53-1.13-
Apr 23, 20256.016.506.016.45-1.11-
Apr 22, 20256.266.265.825.97-1.032,130
Apr 17, 20256.276.386.236.38-1.10400
Apr 16, 20256.186.206.096.09-1.05-
Apr 15, 20256.266.316.166.27-1.081,500
Apr 14, 20256.456.456.206.20-1.07162
Apr 11, 20256.026.135.956.11-1.051,925
Apr 10, 20256.286.285.976.05-1.04250
Apr 9, 20255.676.405.676.40-1.10200
Apr 8, 20256.166.345.765.76-0.992,900
Apr 7, 20255.156.285.156.28-1.08215
Apr 4, 20256.306.325.615.84-1.011,635
Apr 3, 20256.516.516.326.32-1.091,000
Apr 2, 20256.786.956.786.80-1.171,150
Apr 1, 20256.746.946.706.94-1.20260
Mar 31, 20257.037.036.616.64-1.1557
Mar 28, 20256.806.976.806.89-1.19300
Mar 27, 20257.117.116.686.68-1.155
Mar 26, 20257.247.257.097.09-1.22-
Mar 25, 20257.247.277.197.24-1.25200
Mar 24, 20257.207.227.167.20-1.24100
Mar 21, 20257.087.137.057.07-1.22-
Mar 20, 20257.317.317.047.06-1.22-
Mar 19, 20257.167.307.167.28-1.26-
Mar 18, 20257.267.347.227.33-1.2610
Mar 17, 20257.007.367.007.36-1.27500
Mar 14, 20257.107.106.816.86-1.184,485
Mar 13, 20256.707.006.707.00-1.21890
Mar 12, 20256.556.866.556.86-1.18175
Mar 11, 20256.556.586.476.55-1.13-
Mar 10, 20256.316.536.316.53-1.131,200
Mar 7, 20256.326.366.226.36-1.101,000
Mar 6, 20256.186.386.186.32-1.09350
Mar 5, 20256.196.326.196.30-1.092,000
Mar 4, 20256.386.386.126.30-1.09900
Mar 3, 20256.616.746.416.56-1.13654
Feb 28, 20256.586.586.386.55-1.132,105
Feb 27, 20256.706.706.436.57-1.132,775
Feb 26, 20256.846.846.536.65-1.155,012
Feb 25, 20256.976.976.616.74-1.164,450
Feb 24, 2025 0.46478295 Dividend
Feb 24, 20257.247.246.957.09-1.2216,072
Feb 21, 20257.647.727.417.47-0.372,330
Feb 20, 20257.857.857.557.74-0.382,029
Feb 19, 20258.008.037.727.72-0.388,610
Feb 18, 20258.038.157.848.15-0.409,820
Feb 17, 20258.238.348.108.10-0.403,490
Feb 14, 20258.908.908.008.28-0.4128,804
Feb 13, 20259.109.228.819.10-0.452,540
Feb 12, 20259.109.198.959.16-0.461,600
Feb 11, 20258.739.198.709.19-0.467,650
Feb 10, 20259.069.068.798.79-0.443,070
Feb 7, 20258.909.068.789.06-0.45150
Feb 6, 20258.798.978.778.90-0.44300
Feb 5, 20258.939.028.818.81-0.44500
Feb 4, 20258.709.078.699.07-0.4520
Feb 3, 20258.678.708.268.61-0.436,500
Jan 31, 20259.019.018.668.94-0.443,576
Jan 30, 20259.069.108.899.09-0.45290
Jan 29, 20258.899.198.898.98-0.456,800
Jan 28, 20258.958.988.748.98-0.451,000
Jan 27, 20258.919.028.688.99-0.451,910
Jan 24, 20259.119.118.868.86-0.44755
Jan 23, 20258.919.098.889.09-0.45200
Jan 22, 20258.909.078.829.05-0.4513,400
Jan 21, 20258.909.108.848.90-0.44811
Jan 20, 20258.959.078.859.05-0.451,640
Jan 17, 20259.389.388.638.83-0.44615
Jan 16, 20259.189.309.109.26-0.4610,350
Jan 15, 20259.379.379.069.34-0.46200
Jan 14, 20259.569.569.249.48-0.471,595
Jan 13, 20259.649.769.499.65-0.483,430
Jan 10, 20259.359.959.279.90-0.491,211
Jan 9, 20259.439.449.199.44-0.47510
Jan 8, 20259.439.809.439.80-0.49100
Jan 7, 20259.279.479.119.36-0.46940
Jan 6, 202510.1010.109.239.48-0.474,160
Jan 3, 202510.2910.2910.0510.05-0.501,569
Jan 2, 20259.6810.249.6810.24-0.51700
Dec 30, 20249.599.769.599.76-0.489
Dec 27, 20249.499.689.499.65-0.485,383
Dec 23, 20249.069.359.039.35-0.461,650
Dec 20, 20249.069.068.728.84-0.441,407
Dec 19, 20248.738.998.738.98-0.45840
Dec 18, 20248.588.938.588.89-0.443,179
Dec 17, 20248.958.958.518.73-0.432,200
Dec 16, 20249.359.708.819.01-0.452,870
Dec 13, 20249.019.449.019.44-0.47425
Dec 12, 20249.529.529.009.19-0.461,342
Dec 11, 20249.659.739.489.59-0.481,940
Dec 10, 20249.669.689.489.65-0.48800
Dec 9, 202410.1010.249.599.82-0.4926,875
Dec 6, 202411.0611.1410.8411.05-0.556,800
Dec 5, 202411.2311.2310.8511.23-0.561,500
Dec 4, 202411.2211.5511.2011.33-0.561,169
Dec 3, 202411.0411.2310.8011.13-0.553,680
Dec 2, 202411.2411.2410.7111.06-0.553,840
Nov 29, 202410.9811.0710.8211.07-0.552,546
Nov 28, 202410.5610.9510.5510.95-0.542,380
Nov 27, 202411.0311.0310.4010.73-0.53580
Nov 26, 202410.8611.1510.8611.15-0.55200
Nov 25, 202411.5611.5610.7610.76-0.53150
Nov 22, 202411.1911.5211.1911.52-0.57665
Nov 21, 202411.5211.5211.1511.19-0.56700
Nov 20, 202411.4011.7011.4011.48-0.572,085
Nov 19, 202411.0811.1611.0411.13-0.55-
Nov 18, 202410.6510.9310.6410.92-0.54-
Nov 15, 202410.4210.4310.3510.43-0.52-
Nov 14, 202410.0610.4110.0610.41-0.52-
Nov 13, 202410.0410.279.859.85-0.491,800
Nov 12, 202410.0910.2510.0910.12-0.506,000
Nov 11, 20249.9010.329.8810.32-0.51600
Nov 8, 20249.8610.059.8610.00-0.502,068
Nov 7, 20249.4410.219.4410.21-0.51500
Nov 6, 20249.579.579.279.54-0.471,740
Nov 5, 20249.369.929.349.92-0.491,369
Nov 4, 20249.569.569.339.36-0.4670
Nov 1, 20249.579.659.499.65-0.482,037
Oct 31, 20249.899.899.519.54-0.47232
Oct 30, 202410.0710.079.819.89-0.49146
Oct 29, 202410.3310.339.9310.12-0.50120
Oct 28, 202410.3610.4110.0910.41-0.52100
Oct 25, 202410.3610.6110.2510.43-0.522,690
Oct 24, 202411.2211.2210.4410.66-0.531,421
Oct 23, 202411.5711.5711.1411.21-0.56-
Oct 22, 202411.0111.8010.9711.80-0.59100
Oct 21, 202411.0111.3610.9711.36-0.562,925
Oct 18, 202410.9811.3210.9211.00-0.552,416
Oct 17, 202411.0111.3711.0011.37-0.562,300
Oct 16, 202410.9911.1310.8511.13-0.55500
Oct 15, 202411.2211.2210.8411.08-0.55870
Oct 14, 202411.5311.5311.1411.19-0.56632
Oct 11, 202411.3911.5711.2211.53-0.57500
Oct 10, 202410.8211.2610.8211.26-0.56-
Oct 9, 202411.2111.2110.8610.86-0.54500
Oct 8, 202411.6711.7911.0411.04-0.5525
Oct 7, 202411.8411.8411.5111.76-0.581,355
Oct 4, 202411.8112.0511.5212.05-0.602,800
Oct 3, 202412.0812.0811.6511.77-0.581,350
Oct 2, 202411.6311.8911.6311.69-0.5850
Oct 1, 202411.6311.7811.4811.63-0.58770
Sep 30, 202411.8611.8611.4411.71-0.58500
Sep 27, 202412.0712.1711.6911.69-0.58200
Sep 26, 202412.1212.2012.0012.10-0.60-
Sep 25, 202411.9512.1211.9512.07-0.601,150
Sep 24, 202412.0712.0711.8511.88-0.59500
Sep 23, 202411.8911.8911.5211.81-0.596,000
Sep 20, 202411.9111.9911.7011.70-0.582,100
Sep 19, 202412.0012.1011.8112.10-0.602,750
Sep 18, 202411.5512.1011.5512.10-0.60450
Sep 17, 202410.9911.8010.9911.71-0.58350
Sep 16, 202410.6011.0210.6010.89-0.54300
Sep 13, 202410.4610.8010.4610.76-0.531,000
Sep 12, 202410.1110.4610.1110.46-0.52-
Sep 11, 20249.9010.349.9010.14-0.50490
Sep 10, 20249.8510.029.829.84-0.49-
Sep 9, 20249.9610.149.6610.14-0.501,060
Sep 6, 20249.659.919.659.85-0.49-
Sep 5, 20249.709.709.359.56-0.471,000
Sep 4, 20249.479.689.419.47-0.4753
Sep 3, 20249.8510.109.659.65-0.482,550
Sep 2, 202410.0210.029.919.91-0.49-
Aug 30, 20249.769.979.709.97-0.504,500
Aug 29, 20249.479.949.449.90-0.49360
Aug 28, 20249.689.699.239.23-0.46-
Aug 27, 20249.639.639.449.59-0.48-
Aug 26, 20249.719.849.519.53-0.472,900
Aug 23, 20249.739.779.679.67-0.48500
Aug 22, 20249.959.959.499.49-0.47-
Aug 21, 20249.7810.049.6510.04-0.504,775
Aug 20, 202410.3010.3010.1510.15-0.50887
Aug 19, 2024 0.62779033 Dividend
Aug 19, 202410.4710.479.9810.24-0.51508
Aug 16, 202410.9510.9910.6710.99-0.194,340
Aug 15, 202410.6210.9310.6210.88-0.19100
Aug 14, 202410.2910.8710.0510.61-0.18200
Aug 13, 202410.1610.449.9810.44-0.18600
Aug 12, 20249.9910.089.9510.01-0.17-
Aug 9, 20249.5010.139.5010.13-0.171,123
Aug 8, 20249.409.409.409.40-0.16-
Aug 7, 20249.409.489.019.48-0.16610
Aug 6, 20249.269.518.969.49-0.16758
Aug 5, 20249.209.388.409.38-0.169,274
Aug 2, 20249.949.949.029.45-0.162,200
Aug 1, 202410.1410.349.8510.10-0.1725
Jul 31, 202410.0710.2510.0010.25-0.1846
Jul 30, 202410.0710.079.769.88-0.17-
Jul 29, 20249.8110.149.819.85-0.1730
Jul 26, 20249.809.809.639.63-0.17-
Jul 25, 20249.999.999.839.98-0.171,334
Jul 24, 202410.0610.0610.0110.01-0.1740
Jul 23, 202410.2210.229.979.98-0.17-
Jul 22, 20249.8610.239.8210.17-0.17550
Jul 19, 202410.0010.009.829.82-0.17-
Jul 18, 20249.9410.159.859.95-0.17800
Jul 17, 202410.0110.139.859.90-0.171,058
Jul 16, 202410.0610.199.8410.19-0.181,000
Jul 15, 20249.9610.289.829.97-0.17110
Jul 12, 202410.0610.239.6110.23-0.182,030
Jul 11, 202410.0710.109.7210.10-0.17880
Jul 10, 202410.2510.259.9210.19-0.181,040
Jul 9, 202410.0810.2810.0010.05-0.17100
Jul 8, 202410.8310.839.8910.29-0.185,902
Jul 5, 202411.0011.2210.7411.03-0.191,000
Jul 4, 202411.1211.1310.7311.13-0.192,000
Jul 3, 202410.8410.9410.6010.94-0.19-
Jul 2, 202410.5810.9010.4810.56-0.18972
Jul 1, 202411.1211.1210.4810.48-0.184,950
Jun 28, 202410.9311.0210.8210.86-0.19462
Jun 27, 202410.5411.1410.4211.14-0.19600
Jun 26, 202410.5310.5310.3210.41-0.18200
Jun 25, 202410.8610.8610.2910.29-0.181,500
Jun 24, 202410.9310.9910.3910.99-0.19-
Jun 21, 202410.5610.8410.3710.84-0.192,000
Jun 20, 202410.1110.509.9610.50-0.181,250
Jun 19, 202410.0310.039.859.96-0.17-
Jun 18, 20249.8710.079.7510.07-0.1753
Jun 17, 20249.629.949.439.94-0.17100
Jun 14, 20249.859.859.369.50-0.16105
Jun 13, 20249.859.989.619.98-0.17300