Arendals Fossekompani ASA (5VZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:42PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 15.14 | 15.18 | 15.10 | 15.12 | 15.12 | - |
| 07 May 2024 | 15.00 | 15.28 | 15.00 | 15.26 | 15.26 | - |
| 06 May 2024 | 14.74 | 15.08 | 14.74 | 15.02 | 15.02 | - |
| 03 May 2024 | 14.76 | 14.96 | 14.76 | 14.92 | 14.92 | - |
| 02 May 2024 | 14.80 | 14.90 | 14.74 | 14.74 | 14.74 | - |
| 30 Apr 2024 | 14.82 | 14.94 | 14.82 | 14.84 | 14.84 | - |
| 29 Apr 2024 | 14.80 | 14.96 | 14.70 | 14.84 | 14.84 | - |
| 26 Apr 2024 | 14.74 | 14.90 | 14.74 | 14.90 | 14.90 | - |
| 25 Apr 2024 | 14.68 | 14.84 | 14.68 | 14.72 | 14.72 | - |
| 24 Apr 2024 | 14.62 | 14.84 | 14.62 | 14.68 | 14.68 | - |
| 23 Apr 2024 | 14.86 | 15.08 | 14.84 | 14.88 | 14.88 | - |
| 22 Apr 2024 | 14.66 | 15.40 | 14.66 | 15.40 | 15.40 | 65 |
| 19 Apr 2024 | 14.60 | 14.72 | 14.56 | 14.66 | 14.66 | - |
| 18 Apr 2024 | 14.84 | 14.90 | 14.60 | 14.60 | 14.60 | - |
| 17 Apr 2024 | 14.96 | 15.04 | 14.90 | 14.98 | 14.98 | - |
| 16 Apr 2024 | 14.98 | 15.18 | 14.94 | 14.98 | 14.98 | - |
| 15 Apr 2024 | 15.24 | 15.24 | 15.16 | 15.16 | 15.16 | - |
| 12 Apr 2024 | 15.34 | 15.70 | 15.34 | 15.46 | 15.46 | - |
| 11 Apr 2024 | 15.04 | 15.58 | 15.04 | 15.54 | 15.54 | - |
| 10 Apr 2024 | 15.00 | 15.48 | 15.00 | 15.16 | 15.16 | - |
| 09 Apr 2024 | 15.36 | 15.40 | 15.08 | 15.10 | 15.10 | - |
| 08 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 05 Apr 2024 | 15.48 | 15.90 | 15.48 | 15.84 | 15.84 | - |
| 04 Apr 2024 | 15.64 | 15.82 | 15.60 | 15.62 | 15.62 | - |
| 03 Apr 2024 | 15.56 | 15.64 | 15.30 | 15.60 | 15.60 | - |
| 02 Apr 2024 | 15.20 | 15.52 | 15.16 | 15.50 | 15.50 | - |
| 28 Mar 2024 | 15.30 | 15.30 | 15.26 | 15.28 | 15.28 | - |
| 27 Mar 2024 | 15.16 | 15.54 | 15.10 | 15.32 | 15.32 | - |
| 26 Mar 2024 | 15.62 | 15.62 | 15.24 | 15.26 | 15.26 | - |
| 25 Mar 2024 | 14.94 | 15.24 | 14.94 | 15.22 | 15.22 | - |
| 22 Mar 2024 | 14.68 | 15.14 | 14.68 | 15.14 | 15.14 | - |
| 21 Mar 2024 | 14.86 | 15.00 | 14.84 | 14.86 | 14.86 | - |
| 20 Mar 2024 | 14.56 | 14.88 | 14.56 | 14.88 | 14.88 | - |
| 19 Mar 2024 | 14.64 | 14.68 | 14.56 | 14.56 | 14.56 | - |
| 18 Mar 2024 | 14.48 | 14.98 | 14.48 | 14.68 | 14.68 | - |
| 15 Mar 2024 | 13.96 | 14.80 | 13.96 | 14.80 | 14.80 | - |
| 14 Mar 2024 | 14.04 | 14.38 | 13.98 | 13.98 | 13.98 | - |
| 13 Mar 2024 | 13.90 | 14.04 | 13.78 | 14.04 | 14.04 | - |
| 12 Mar 2024 | 13.62 | 14.04 | 13.62 | 13.90 | 13.90 | - |
| 11 Mar 2024 | 13.94 | 14.00 | 13.70 | 13.70 | 13.70 | - |
| 08 Mar 2024 | 13.78 | 14.20 | 13.78 | 14.02 | 14.02 | - |
| 07 Mar 2024 | 13.24 | 13.88 | 13.24 | 13.78 | 13.78 | - |
| 06 Mar 2024 | 12.96 | 13.32 | 12.96 | 13.32 | 13.32 | - |
| 05 Mar 2024 | 12.88 | 13.02 | 12.88 | 13.02 | 13.02 | - |
| 04 Mar 2024 | 12.86 | 13.10 | 12.86 | 13.10 | 13.10 | - |
| 01 Mar 2024 | 12.72 | 12.98 | 12.54 | 12.88 | 12.88 | - |
| 29 Feb 2024 | 12.58 | 12.80 | 12.48 | 12.80 | 12.80 | - |
| 28 Feb 2024 | 12.76 | 12.76 | 12.64 | 12.66 | 12.66 | - |
| 27 Feb 2024 | 12.86 | 12.92 | 12.72 | 12.84 | 12.84 | - |
| 26 Feb 2024 | 12.82 | 12.96 | 12.82 | 12.96 | 12.96 | - |
| 23 Feb 2024 | 12.66 | 12.96 | 12.54 | 12.84 | 12.84 | - |
| 22 Feb 2024 | 12.52 | 12.82 | 12.52 | 12.76 | 12.76 | - |
| 21 Feb 2024 | 12.58 | 12.64 | 12.50 | 12.50 | 12.50 | - |
| 20 Feb 2024 | 12.98 | 12.98 | 12.66 | 12.66 | 12.66 | - |
| 19 Feb 2024 | 13.18 | 13.24 | 13.04 | 13.08 | 13.08 | 55 |
| 16 Feb 2024 | 13.44 | 13.52 | 13.18 | 13.18 | 13.18 | - |
| 15 Feb 2024 | 13.40 | 13.74 | 13.40 | 13.60 | 13.60 | - |
| 14 Feb 2024 | 13.16 | 13.54 | 13.16 | 13.52 | 13.52 | - |
| 13 Feb 2024 | 13.28 | 13.38 | 13.04 | 13.36 | 13.36 | - |
| 13 Feb 2024 | 1 Dividend | |||||
| 12 Feb 2024 | 13.24 | 13.46 | 12.90 | 13.34 | 12.34 | - |
| 09 Feb 2024 | 13.20 | 13.60 | 12.98 | 13.52 | 12.51 | - |
| 08 Feb 2024 | 13.40 | 13.72 | 13.20 | 13.72 | 12.69 | 182 |
| 07 Feb 2024 | 13.68 | 13.68 | 13.54 | 13.56 | 12.54 | - |
| 06 Feb 2024 | 13.34 | 13.68 | 13.34 | 13.66 | 12.64 | - |
| 05 Feb 2024 | 13.32 | 13.62 | 13.32 | 13.62 | 12.60 | - |
| 02 Feb 2024 | 13.62 | 13.78 | 13.36 | 13.36 | 12.36 | - |
| 01 Feb 2024 | 13.72 | 13.84 | 13.72 | 13.78 | 12.75 | - |
| 31 Jan 2024 | 14.16 | 14.16 | 13.82 | 13.86 | 12.82 | - |
| 30 Jan 2024 | 14.18 | 14.24 | 14.12 | 14.24 | 13.17 | - |
| 29 Jan 2024 | 14.00 | 14.40 | 13.94 | 14.16 | 13.10 | - |
| 26 Jan 2024 | 13.98 | 14.00 | 13.74 | 14.00 | 12.95 | - |
| 25 Jan 2024 | 14.06 | 14.06 | 13.86 | 13.96 | 12.91 | - |
| 24 Jan 2024 | 13.76 | 14.20 | 13.76 | 14.20 | 13.14 | - |
| 23 Jan 2024 | 13.66 | 13.90 | 13.66 | 13.82 | 12.78 | - |
| 22 Jan 2024 | 13.24 | 13.62 | 13.24 | 13.62 | 12.60 | - |
| 19 Jan 2024 | 12.90 | 13.30 | 12.90 | 13.30 | 12.30 | - |
| 18 Jan 2024 | 13.52 | 13.52 | 13.02 | 13.04 | 12.06 | - |
| 17 Jan 2024 | 13.94 | 14.06 | 13.56 | 14.06 | 13.01 | 200 |
| 16 Jan 2024 | 14.12 | 14.16 | 14.00 | 14.14 | 13.08 | - |
| 15 Jan 2024 | 14.18 | 14.64 | 14.18 | 14.30 | 13.23 | 171 |
| 12 Jan 2024 | 14.14 | 14.38 | 14.14 | 14.36 | 13.28 | - |
| 11 Jan 2024 | 14.44 | 14.60 | 14.16 | 14.16 | 13.10 | - |
| 10 Jan 2024 | 14.80 | 15.04 | 14.48 | 14.48 | 13.39 | - |
| 09 Jan 2024 | 14.54 | 14.92 | 14.54 | 14.92 | 13.80 | - |
| 08 Jan 2024 | 14.50 | 14.62 | 14.44 | 14.58 | 13.49 | 50 |
| 05 Jan 2024 | 14.70 | 14.76 | 14.70 | 14.76 | 13.65 | - |
| 04 Jan 2024 | 14.44 | 14.70 | 14.42 | 14.70 | 13.60 | - |
| 03 Jan 2024 | 14.24 | 14.50 | 14.24 | 14.50 | 13.41 | - |
| 02 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 12.97 | - |
| 29 Dec 2023 | 14.06 | 14.46 | 14.06 | 14.46 | 13.38 | - |
| 28 Dec 2023 | 14.28 | 14.28 | 14.24 | 14.24 | 13.17 | - |
| 27 Dec 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 13.28 | - |
| 22 Dec 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 13.02 | - |
| 21 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 13.60 | - |
| 20 Dec 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 12.93 | - |
| 19 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.04 | - |
| 18 Dec 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 13.15 | - |
| 15 Dec 2023 | 14.06 | 14.44 | 14.06 | 14.24 | 13.17 | - |
| 14 Dec 2023 | 14.40 | 14.58 | 14.40 | 14.50 | 13.41 | - |
| *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.