Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Ventura Offshore Holding Ltd. (VTURA.OL)

17.40
-0.10
(-0.57%)
At close: May 6 at 4:05:28 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 6, 202517.5017.5517.3017.4017.4018,685
May 5, 202517.8517.8517.4017.5017.5024,038
May 2, 202517.5518.0017.5518.0018.005,134
Apr 30, 202517.5517.7017.5017.5017.5022,533
Apr 29, 202518.0018.0017.7017.7517.758,364
Apr 28, 202518.0018.0018.0018.0018.0032,750
Apr 25, 202518.0018.0017.8518.0018.0052,520
Apr 24, 202517.9518.0017.1518.0018.008,260
Apr 23, 202517.9518.0017.9018.0018.0023,193
Apr 22, 202518.4018.4017.8017.9517.9554,268
Apr 16, 202518.0518.0517.5017.5017.5047,306
Apr 15, 202518.0518.6517.8018.2518.2512,465
Apr 14, 202518.7018.7017.9517.9517.951,180
Apr 11, 202518.0518.4517.6517.7017.702,011,291
Apr 10, 202520.9020.9018.0018.0018.0050,803
Apr 9, 202518.3018.3017.6017.9517.9516,846
Apr 8, 202518.4518.4518.2018.4518.453,750
Apr 7, 202515.1520.9015.1518.2018.2024,648
Apr 4, 202519.0019.0017.5017.8017.8042,912
Apr 3, 202519.4819.4819.0019.0019.009,705
Apr 2, 202519.5019.5019.5019.5019.501,000
Apr 1, 202519.6619.8219.3219.3219.3222,307
Mar 31, 202520.1020.1019.3619.6619.6634,657
Mar 28, 202520.7520.7520.1020.6520.6514,437
Mar 27, 202521.0021.0021.0021.0021.00-
Mar 26, 202521.4521.4520.6521.0021.002,848
Mar 25, 202521.5021.5021.4521.4521.45610
Mar 24, 202521.0021.0020.6520.7020.707,203
Mar 21, 202520.4020.8020.2520.8020.801,951
Mar 20, 202520.7520.8020.1520.8020.8020,029
Mar 19, 202520.7520.7520.7520.7520.7553
Mar 18, 202520.7520.7520.7520.7520.75890
Mar 17, 202520.8020.8020.0020.7520.7526,969
Mar 14, 202520.0520.7519.9020.7520.7512,384
Mar 13, 202520.7020.7520.0020.6020.60335,196
Mar 12, 202519.9820.7019.9820.7020.7030,829
Mar 11, 202519.0620.0519.0620.0020.0039,053
Mar 10, 202520.5521.0019.8020.3020.3040,860
Mar 7, 202521.9521.9519.8020.8520.85150,408
Mar 6, 202519.7421.7019.7420.7020.70113,875
Mar 5, 202519.8021.4019.7019.7019.70420,962
Mar 4, 202522.0522.0519.5219.5619.56224,716
Mar 3, 202522.6022.8522.1522.4522.4524,223
Feb 28, 202523.0023.0022.3022.5022.5069,982
Feb 27, 202523.0023.0022.0522.7022.70757,863
Feb 26, 202523.3523.5022.7023.0023.00700,037
Feb 25, 202524.7524.7522.4023.6023.60313,833
Feb 24, 202524.4024.7524.2024.7524.757,124
Feb 21, 202524.9524.9524.5024.5524.555,410
Feb 20, 202524.6025.2024.5024.6524.6585,371
Feb 19, 202525.0027.6524.6525.0025.0049,798
Feb 18, 202525.2027.9524.7524.8024.8046,308
Feb 17, 202525.3525.4024.5025.0025.0058,227
Feb 14, 202525.9025.9025.1525.2525.2517,766
Feb 13, 202527.0027.0025.2025.4025.4024,044
Feb 12, 202528.0028.1525.5525.6025.6041,378
Feb 11, 202526.9526.9525.5026.9026.90113,875
Feb 10, 202524.6524.9524.6524.6524.656,095
Feb 7, 202524.2525.2524.2524.6024.603,479
Feb 6, 202524.9025.5024.9025.5025.5097,474
Feb 5, 202525.0525.3024.8024.9524.9513,719
Feb 4, 202525.0025.0024.7024.9524.9523,982
Feb 3, 202524.5025.6524.5024.8524.85132,932
Jan 31, 202526.0026.0025.4025.7525.7522,933
Jan 30, 202525.7025.7025.4025.6025.605,320
Jan 29, 202525.4025.7025.4025.5025.50118,606
Jan 28, 202525.0025.5024.9525.5025.5052,662
Jan 27, 202525.5525.5524.9525.3525.35112,850
Jan 24, 202525.9525.9525.4025.5025.5033,194
Jan 23, 202525.8026.0025.7025.9025.9036,496
Jan 22, 202525.8025.9525.6025.8025.80221,959
Jan 21, 202526.0026.0025.1025.9025.9089,523
Jan 20, 202526.7526.7525.8526.0026.0014,945
Jan 17, 202526.2026.2026.2026.2026.20-
Jan 16, 202526.6026.9526.2026.2026.2032,420
Jan 15, 202526.2526.4525.9026.1526.155,279
Jan 14, 202526.9526.9526.0526.2026.2042,438
Jan 13, 202526.5526.5526.0026.5026.5028,690
Jan 10, 202526.9027.0026.4526.5526.5551,852
Jan 9, 202526.7026.7026.6026.6526.6522,415
Jan 8, 202526.9027.0026.7026.7526.7510,483
Jan 7, 202526.7527.0026.7026.9526.9523,919
Jan 6, 202526.8526.8526.2026.7026.709,733
Jan 3, 202527.0027.0026.8026.8526.853,629
Jan 2, 202527.0027.2525.3527.2527.2513,784
Dec 30, 202427.9027.9026.3027.0027.00557,991
Dec 27, 202425.8026.5025.1026.5026.50145,328
Dec 23, 202425.1026.0024.5526.0026.00199,414
Dec 20, 202426.0026.0025.5025.7025.70114,545
Dec 19, 202426.0026.1525.2525.3525.351,894,733
Dec 18, 202426.2527.0526.2526.5026.5033,972
Dec 17, 202424.9025.4524.4024.9524.956,960
Dec 16, 202425.1026.2024.9525.1025.1013,396
Dec 13, 202426.2526.2525.0025.4525.4510,209
Dec 12, 202425.9025.9025.0025.1025.1021,513
Dec 11, 202425.0526.0025.0526.0026.0014,152
Dec 10, 202425.1526.9025.1526.0026.0021,293
Dec 9, 202426.5026.5025.5525.5525.5527,541
Dec 6, 202426.5026.5026.0026.0026.0031,344
Dec 5, 202426.8026.8026.5026.5026.5038,699
Dec 4, 202426.2527.0026.2527.0027.0015,350
Dec 3, 202426.9527.0026.2027.0027.0011,354
Dec 2, 202426.9527.0026.1526.1526.15667
Nov 29, 202427.0027.0026.1527.0027.0063,420
Nov 28, 202427.9029.0025.9527.0027.0042,576
Nov 27, 202427.1527.1526.3526.9026.901,005
Nov 26, 202426.0028.8025.5527.1027.1015,036
Nov 25, 202426.0026.0026.0026.0026.00-
Nov 22, 202426.0026.0026.0026.0026.00-
Nov 21, 202425.5026.8525.5026.0026.003,451
Nov 20, 202426.3526.3525.8025.8025.80462
Nov 19, 202426.2526.5026.2526.5026.50375,546
Nov 18, 202426.0026.3026.0026.0526.05103,599
Nov 15, 202426.5027.2026.5026.6026.602,116
Nov 14, 202427.0027.4026.5527.2027.2079,469
Nov 13, 202426.5026.5026.5026.5026.50-
Nov 12, 202427.0027.0026.1526.5026.504,971
Nov 11, 202426.0027.0026.0026.6526.6521,407
Nov 8, 202427.0027.5026.0026.0026.00186,680
Nov 7, 202427.7027.7027.7027.7027.70-
Nov 6, 202427.5027.9527.0027.7027.7073,046
Nov 5, 202427.5028.5027.3527.5027.5033,041
Nov 4, 202427.6027.6027.4027.5527.553,072
Nov 1, 202428.8028.8027.6027.6027.60555
Oct 31, 202427.2028.0027.2028.0028.0033,797
Oct 30, 202427.2528.5027.2528.0028.003,067,711
Oct 29, 202428.5028.8028.5028.5028.505,649
Oct 28, 202429.0029.5027.9528.5028.5088,278
Oct 25, 202428.0028.0527.2028.0028.002,076,572
Oct 24, 202427.5529.0027.0527.2027.2013,617
Oct 23, 202428.9529.0027.8527.8527.855,722
Oct 22, 202429.0029.2027.8027.8527.8522,661
Oct 21, 202429.0530.0029.0529.7529.7514,171
Oct 18, 202429.7029.9529.3029.8029.8066,755
Oct 17, 202428.4529.7027.7029.3029.30123,115
Oct 16, 202428.0028.4527.8028.4528.4515,695
Oct 15, 202428.0028.5027.0028.5028.504,814
Oct 14, 202427.5028.9526.0527.9027.908,032
Oct 11, 202428.9528.9527.5027.5027.50153
Oct 10, 202428.0029.8028.0028.0028.0012,409
Oct 9, 202429.0029.0028.0028.0028.0010,924
Oct 8, 202428.3529.0028.1028.1028.10133,322
Oct 7, 202428.1028.5028.1028.2528.25131,631
Oct 4, 202428.0028.1028.0028.1028.108,710
Oct 3, 202428.0028.1028.0028.0528.057,762
Oct 2, 202428.0028.0528.0028.0528.054,736
Oct 1, 202428.0028.4027.8027.9527.95259,484
Sep 30, 202426.2529.8526.2528.5028.5050,770
Sep 27, 202427.4027.4027.4027.4027.40-
Sep 26, 202426.7527.4025.5527.4027.4081,901
Sep 25, 202426.7527.4526.7527.4527.45659,441
Sep 24, 202426.7527.5026.7527.5027.505,658
Sep 23, 202426.6026.8026.6026.8026.8019,401
Sep 20, 202426.9027.0026.7527.0027.00107,265
Sep 19, 202427.0027.0026.9026.9026.901,556,859
Sep 18, 202427.0527.0526.8527.0027.0015,308
Sep 17, 202427.1027.2526.9027.2527.259,593
Sep 16, 202426.5527.3026.5027.1027.1010,854
Sep 13, 202426.3027.3526.2527.1027.1011,249
Sep 12, 202427.0027.0026.2526.2526.2517,071
Sep 11, 202426.2526.8026.0026.5026.5034,569
Sep 10, 202427.2527.4026.1026.8026.80152,840
Sep 9, 202427.5027.5025.5025.5025.503,426
Sep 6, 202427.4527.4525.8526.2526.2534,728
Sep 5, 202428.4528.4525.0026.0026.0086,583
Sep 3, 202427.2527.3525.0025.0025.00286,544
Sep 2, 202426.8027.5026.8027.5027.5044,073
Aug 30, 202427.0027.5026.5027.4027.4064,051
Aug 29, 202427.0027.9027.0027.0027.00108,225
Aug 28, 202427.0027.4526.6027.1527.1569,824
Aug 27, 202427.2027.5026.7527.5027.5088,424
Aug 26, 202427.8027.9527.0527.5027.50155,156
Aug 23, 202428.0028.5027.8528.0028.00118,559
Aug 22, 202427.9528.1027.9528.1028.10180,960
Aug 21, 202427.1028.4027.1028.0028.0035,708
Aug 20, 202427.0528.0027.0528.0028.0026,313
Aug 19, 202427.9028.5027.9028.1028.1098,418
Aug 16, 202427.9027.9027.0527.9027.9080,294
Aug 15, 202427.5028.0026.8027.0027.00480,284
Aug 14, 202427.1027.5027.1027.5027.501,001
Aug 13, 202428.9028.9027.0027.9527.95218,869
Aug 12, 202428.1028.9027.8027.8027.8023,364
Aug 9, 202430.8030.8028.3528.3528.3556,515
Aug 8, 202429.5029.5028.5028.5028.50154,367
Aug 7, 202431.0031.0028.2028.5528.5526,043
Aug 6, 202429.0029.8028.1529.5029.50540,699
Aug 5, 202428.0029.0026.0028.0528.0571,930
Aug 2, 202430.1530.3529.0029.0029.0026,916
Aug 1, 202430.5031.3030.1031.0031.0016,985
Jul 31, 202431.2031.5031.1031.4531.4572,162
Jul 30, 202431.0031.4531.0031.4031.4026,607
Jul 29, 202430.7531.5030.3030.4030.40233,523
Jul 26, 202431.8031.8030.8031.0031.0017,220
Jul 25, 202431.5032.5531.0031.1531.15139,314
Jul 24, 202431.6531.6531.0031.5031.50127,071
Jul 23, 202431.5532.0031.5031.5531.5559,611
Jul 22, 202431.7531.7530.8031.3031.3026,865
Jul 19, 202431.0032.0031.0031.5031.5049,960
Jul 18, 202432.6032.6030.7030.7030.7037,163
Jul 17, 202432.5032.8032.2032.6032.6089,756
Jul 16, 202431.7532.5031.3532.1532.1530,277
Jul 15, 202431.7032.9531.3531.3531.3521,927
Jul 12, 202430.9032.4530.9031.7031.7071,177
Jul 11, 202430.9031.5030.9030.9030.9016,697
Jul 10, 202431.0031.0030.6030.9030.904,553
Jul 9, 202431.6031.6031.2031.2031.2013,007
Jul 8, 202431.7531.9030.8031.3531.3548,688
Jul 5, 202432.9032.9030.0530.6030.60111,981
Jul 4, 202432.2032.5031.5031.6531.652,034,119
Jul 3, 202432.3532.8031.7532.5032.5063,999
Jul 2, 202431.0032.0031.0031.4031.40150,788
Jul 1, 202431.5031.5029.0031.0031.0043,768
Jun 28, 202431.0031.9530.4531.4031.40182,324
Jun 27, 202429.5030.5528.5030.0030.0032,288
Jun 26, 202430.9530.9529.9030.0030.0043,435
Jun 25, 202430.0530.7528.5030.0030.0027,838
Jun 24, 202431.0031.0030.0030.0030.0049,129
Jun 21, 202430.0030.9529.5030.0030.00472,948
Jun 20, 202431.0031.8028.5030.0030.00346,450
Jun 19, 202429.1031.0529.1030.7030.70247,253
Jun 18, 202430.0030.0028.5028.5028.5019,019
Jun 17, 202427.9828.5026.5028.5028.50187,761
Jun 14, 202427.2028.0027.2028.0028.0082,842
Jun 13, 202427.6027.7027.5027.5027.501,017,449
Jun 12, 202428.0028.0027.5028.0028.00308,124
Jun 11, 202427.5128.1027.5128.0028.00645,517
Jun 10, 202428.5028.5027.5028.0028.0066,173
Jun 7, 202428.6528.6527.2028.0028.00418,750
Jun 6, 202428.9030.0028.0028.0028.00499,881
Jun 5, 202428.0029.1026.0028.5028.501,238,100