Northland Power Inc. (1NR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 40 |
| 02 May 2024 | 14.11 | 14.53 | 14.11 | 14.53 | 14.53 | - |
| 30 Apr 2024 | 13.63 | 14.44 | 13.63 | 14.39 | 14.39 | 40 |
| 29 Apr 2024 | 14.12 | 14.36 | 14.12 | 14.36 | 14.36 | 330 |
| 29 Apr 2024 | 0.1 Dividend | |||||
| 26 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.66 | - |
| 25 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.07 | - |
| 24 Apr 2024 | 14.30 | 14.61 | 14.30 | 14.61 | 14.51 | - |
| 23 Apr 2024 | 14.06 | 14.85 | 14.06 | 14.60 | 14.49 | 233 |
| 22 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.69 | - |
| 19 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.77 | - |
| 18 Apr 2024 | 13.98 | 14.44 | 13.98 | 14.44 | 14.34 | 50 |
| 17 Apr 2024 | 14.07 | 14.56 | 14.07 | 14.56 | 14.45 | 1,325 |
| 16 Apr 2024 | 14.40 | 14.82 | 14.40 | 14.82 | 14.71 | 135 |
| 15 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.58 | - |
| 12 Apr 2024 | 14.80 | 15.68 | 14.80 | 14.84 | 14.73 | 62 |
| 11 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.73 | - |
| 10 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.73 | - |
| 09 Apr 2024 | 14.68 | 15.52 | 14.68 | 14.98 | 14.87 | 200 |
| 08 Apr 2024 | 14.69 | 15.07 | 14.69 | 15.07 | 14.96 | - |
| 05 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.73 | - |
| 04 Apr 2024 | 15.18 | 15.57 | 15.18 | 15.57 | 15.46 | - |
| 03 Apr 2024 | 15.14 | 16.03 | 15.14 | 16.03 | 15.92 | 70 |
| 02 Apr 2024 | 15.13 | 16.03 | 15.13 | 16.03 | 15.92 | 20 |
| 28 Mar 2024 | 14.78 | 14.90 | 14.78 | 14.90 | 14.79 | - |
| 27 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.22 | - |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 13.82 | 14.18 | 13.80 | 14.18 | 13.98 | 15 |
| 25 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.75 | - |
| 22 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.75 | - |
| 21 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.71 | - |
| 20 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.31 | - |
| 19 Mar 2024 | 14.48 | 14.50 | 14.48 | 14.50 | 14.29 | - |
| 18 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.67 | - |
| 15 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.69 | - |
| 14 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.59 | 10 |
| 13 Mar 2024 | 15.36 | 15.66 | 15.36 | 15.52 | 15.30 | 400 |
| 12 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.63 | - |
| 11 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | 3 |
| 08 Mar 2024 | 15.68 | 16.62 | 15.68 | 16.62 | 16.38 | 30 |
| 07 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.90 | - |
| 06 Mar 2024 | 14.90 | 15.42 | 14.90 | 15.42 | 15.20 | - |
| 05 Mar 2024 | 15.06 | 15.36 | 15.06 | 15.36 | 15.14 | - |
| 04 Mar 2024 | 15.12 | 15.30 | 15.12 | 15.30 | 15.08 | 6 |
| 01 Mar 2024 | 15.24 | 16.12 | 15.24 | 16.06 | 15.83 | 230 |
| 29 Feb 2024 | 15.22 | 16.08 | 15.22 | 16.08 | 15.85 | 300 |
| 28 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.00 | - |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 15.50 | 16.42 | 15.50 | 16.42 | 16.09 | 10 |
| 26 Feb 2024 | 15.30 | 15.30 | 15.28 | 15.28 | 14.97 | - |
| 23 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.52 | - |
| 22 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.52 | - |
| 21 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.36 | - |
| 20 Feb 2024 | 16.00 | 16.16 | 16.00 | 16.16 | 15.83 | - |
| 19 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.71 | - |
| 16 Feb 2024 | 16.10 | 17.08 | 16.10 | 17.08 | 16.73 | 19 |
| 15 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.62 | - |
| 14 Feb 2024 | 15.68 | 16.08 | 15.68 | 16.08 | 15.75 | - |
| 13 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.40 | - |
| 12 Feb 2024 | 15.46 | 15.84 | 15.46 | 15.84 | 15.52 | - |
| 09 Feb 2024 | 15.36 | 16.18 | 15.36 | 16.18 | 15.85 | 35 |
| 08 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.73 | - |
| 07 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | - |
| 06 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.62 | - |
| 05 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.34 | - |
| 02 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.52 | - |
| 01 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.20 | - |
| 31 Jan 2024 | 16.58 | 16.60 | 16.58 | 16.60 | 16.26 | - |
| 30 Jan 2024 | 16.56 | 17.54 | 16.56 | 17.54 | 17.18 | 20 |
| 30 Jan 2024 | 0.1 Dividend | |||||
| 29 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.09 | - |
| 26 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.15 | - |
| 25 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 15.95 | - |
| 24 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.76 | - |
| 23 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.72 | - |
| 22 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.87 | - |
| 19 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.58 | - |
| 18 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.60 | - |
| 17 Jan 2024 | 16.52 | 17.46 | 16.52 | 17.46 | 17.00 | 12 |
| 16 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.18 | - |
| 15 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.38 | - |
| 12 Jan 2024 | 16.38 | 16.82 | 16.38 | 16.82 | 16.38 | - |
| 11 Jan 2024 | 16.68 | 16.96 | 16.68 | 16.96 | 16.52 | 190 |
| 10 Jan 2024 | 16.52 | 16.96 | 16.52 | 16.96 | 16.52 | - |
| 09 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.81 | - |
| 08 Jan 2024 | 17.44 | 17.44 | 16.00 | 16.30 | 15.87 | 230 |
| 05 Jan 2024 | 15.86 | 16.80 | 15.86 | 16.80 | 16.36 | 100 |
| 04 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.44 | - |
| 03 Jan 2024 | 16.00 | 16.00 | 15.98 | 16.00 | 15.58 | 200 |
| 02 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.60 | - |
| 29 Dec 2023 | 16.00 | 16.92 | 16.00 | 16.92 | 16.48 | 130 |
| 28 Dec 2023 | 15.86 | 16.80 | 15.86 | 16.58 | 16.15 | 18 |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 15.62 | - |
| 22 Dec 2023 | 17.00 | 17.00 | 15.86 | 15.86 | 15.35 | 2 |
| 21 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.19 | - |
| 20 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 15.50 | - |
| 19 Dec 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.45 | - |
| 18 Dec 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 15.72 | - |
| 15 Dec 2023 | 15.78 | 16.92 | 15.78 | 16.92 | 16.37 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.