Argeo AS (ARGEO.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 02:18PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 3.6200 | 3.6200 | 3.3900 | 3.4000 | 3.4000 | 822,587 |
| 31 May 2024 | 3.4500 | 3.5700 | 3.3550 | 3.5000 | 3.5000 | 1,411,953 |
| 30 May 2024 | 3.4150 | 3.4500 | 3.3000 | 3.3900 | 3.3900 | 1,047,613 |
| 29 May 2024 | 3.6000 | 3.6050 | 3.3500 | 3.4150 | 3.4150 | 1,631,276 |
| 28 May 2024 | 3.4000 | 3.6500 | 3.4000 | 3.5600 | 3.5600 | 2,577,720 |
| 27 May 2024 | 3.1500 | 3.4250 | 3.0750 | 3.3750 | 3.3750 | 2,461,448 |
| 24 May 2024 | 3.0900 | 3.1550 | 3.0200 | 3.1000 | 3.1000 | 1,464,901 |
| 23 May 2024 | 3.2450 | 3.2500 | 3.0250 | 3.0450 | 3.0450 | 2,796,203 |
| 22 May 2024 | 3.2150 | 3.2150 | 3.0200 | 3.0200 | 3.0200 | 1,439,043 |
| 21 May 2024 | 3.0850 | 3.2150 | 3.0600 | 3.1750 | 3.1750 | 1,663,917 |
| 16 May 2024 | 3.0000 | 3.0800 | 2.9300 | 3.0450 | 3.0450 | 888,147 |
| 15 May 2024 | 2.9600 | 2.9750 | 2.9050 | 2.9500 | 2.9500 | 472,181 |
| 14 May 2024 | 2.9900 | 3.1000 | 2.9200 | 2.9400 | 2.9400 | 1,229,805 |
| 13 May 2024 | 2.9850 | 2.9850 | 2.9100 | 2.9100 | 2.9100 | 718,515 |
| 10 May 2024 | 2.9050 | 3.0250 | 2.9050 | 2.9650 | 2.9650 | 1,359,989 |
| 08 May 2024 | 2.9450 | 3.0400 | 2.8650 | 2.9050 | 2.9050 | 1,065,941 |
| 07 May 2024 | 2.9500 | 2.9700 | 2.8650 | 2.8900 | 2.8900 | 926,591 |
| 06 May 2024 | 3.0200 | 3.0250 | 2.9500 | 2.9700 | 2.9700 | 1,121,252 |
| 03 May 2024 | 3.0700 | 3.0700 | 2.9500 | 3.0100 | 3.0100 | 470,605 |
| 02 May 2024 | 3.0700 | 3.0750 | 3.0000 | 3.0150 | 3.0150 | 599,084 |
| 30 Apr 2024 | 3.0500 | 3.0950 | 3.0200 | 3.0500 | 3.0500 | 503,033 |
| 29 Apr 2024 | 3.0950 | 3.1200 | 3.0400 | 3.0550 | 3.0550 | 354,159 |
| 26 Apr 2024 | 3.0350 | 3.1800 | 3.0050 | 3.0900 | 3.0900 | 1,529,113 |
| 25 Apr 2024 | 3.0850 | 3.0850 | 2.9750 | 2.9850 | 2.9850 | 737,450 |
| 24 Apr 2024 | 3.0550 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 752,971 |
| 23 Apr 2024 | 2.9950 | 3.0450 | 2.9000 | 3.0000 | 3.0000 | 971,433 |
| 22 Apr 2024 | 3.0700 | 3.1000 | 2.9500 | 2.9650 | 2.9650 | 606,434 |
| 19 Apr 2024 | 3.1800 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 827,783 |
| 18 Apr 2024 | 3.1600 | 3.2250 | 3.1400 | 3.1400 | 3.1400 | 459,227 |
| 17 Apr 2024 | 3.2000 | 3.3900 | 3.1250 | 3.1600 | 3.1600 | 1,235,473 |
| 16 Apr 2024 | 3.0500 | 3.0950 | 3.0000 | 3.0400 | 3.0400 | 509,833 |
| 15 Apr 2024 | 3.0900 | 3.1250 | 3.0050 | 3.0200 | 3.0200 | 635,515 |
| 12 Apr 2024 | 3.2000 | 3.3350 | 3.1300 | 3.1600 | 3.1600 | 1,615,951 |
| 11 Apr 2024 | 3.0600 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 1,147,704 |
| 10 Apr 2024 | 3.3000 | 3.3300 | 3.0500 | 3.0500 | 3.0500 | 2,184,841 |
| 09 Apr 2024 | 2.8950 | 3.3800 | 2.8950 | 3.3300 | 3.3300 | 2,375,979 |
| 08 Apr 2024 | 2.8900 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 386,275 |
| 05 Apr 2024 | 2.9350 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 466,159 |
| 04 Apr 2024 | 2.8900 | 2.9400 | 2.8600 | 2.9050 | 2.9050 | 1,152,564 |
| 03 Apr 2024 | 3.0000 | 3.0100 | 2.8600 | 2.9000 | 2.9000 | 1,594,784 |
| 02 Apr 2024 | 3.0000 | 3.1700 | 2.9750 | 3.0350 | 3.0350 | 2,829,948 |
| 27 Mar 2024 | 3.0600 | 3.0600 | 2.9400 | 3.0100 | 3.0100 | 569,813 |
| 26 Mar 2024 | 2.9500 | 3.0800 | 2.9500 | 3.0000 | 3.0000 | 1,928,582 |
| 25 Mar 2024 | 2.8800 | 2.9500 | 2.8000 | 2.9400 | 2.9400 | 1,166,314 |
| 22 Mar 2024 | 2.9600 | 3.0400 | 2.8000 | 2.8500 | 2.8500 | 2,829,782 |
| 21 Mar 2024 | 2.7700 | 2.9900 | 2.7400 | 2.8900 | 2.8900 | 3,748,571 |
| 20 Mar 2024 | 2.8300 | 2.9000 | 2.7300 | 2.7400 | 2.7400 | 7,025,052 |
| 19 Mar 2024 | 3.0000 | 3.0400 | 2.9500 | 2.9800 | 2.9800 | 1,129,981 |
| 18 Mar 2024 | 3.0800 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 1,636,513 |
| 15 Mar 2024 | 3.0100 | 3.1200 | 3.0000 | 3.0400 | 3.0400 | 845,166 |
| 14 Mar 2024 | 2.9400 | 3.1200 | 2.9000 | 3.0100 | 3.0100 | 1,325,932 |
| 13 Mar 2024 | 3.0500 | 3.0700 | 2.9000 | 2.9500 | 2.9500 | 2,091,498 |
| 12 Mar 2024 | 3.3900 | 3.5100 | 3.0100 | 3.0100 | 3.0100 | 5,827,763 |
| 11 Mar 2024 | 3.1000 | 3.1000 | 2.9200 | 3.0000 | 3.0000 | 1,539,934 |
| 08 Mar 2024 | 3.1200 | 3.1900 | 3.0300 | 3.1000 | 3.1000 | 679,207 |
| 07 Mar 2024 | 3.1000 | 3.1500 | 2.9600 | 3.1300 | 3.1300 | 1,603,142 |
| 06 Mar 2024 | 3.1600 | 3.2600 | 3.1100 | 3.1400 | 3.1400 | 685,683 |
| 05 Mar 2024 | 3.1700 | 3.3000 | 3.1400 | 3.2700 | 3.2700 | 636,854 |
| 04 Mar 2024 | 3.2400 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 547,194 |
| 01 Mar 2024 | 3.1500 | 3.3400 | 3.1500 | 3.3400 | 3.3400 | 784,887 |
| 29 Feb 2024 | 3.2400 | 3.2400 | 2.9700 | 3.2300 | 3.2300 | 1,346,415 |
| 28 Feb 2024 | 3.3500 | 3.3500 | 3.1200 | 3.1600 | 3.1600 | 836,991 |
| 27 Feb 2024 | 3.4000 | 3.4400 | 3.2600 | 3.3100 | 3.3100 | 866,369 |
| 26 Feb 2024 | 3.2200 | 3.4100 | 3.1900 | 3.4100 | 3.4100 | 1,606,764 |
| 23 Feb 2024 | 3.6000 | 3.6000 | 3.2500 | 3.2900 | 3.2900 | 2,153,657 |
| 22 Feb 2024 | 3.5500 | 3.5500 | 3.4300 | 3.5300 | 3.5300 | 1,140,879 |
| 21 Feb 2024 | 3.3900 | 3.5000 | 3.2900 | 3.4800 | 3.4800 | 856,058 |
| 20 Feb 2024 | 3.5000 | 3.5000 | 3.2500 | 3.3900 | 3.3900 | 850,260 |
| 19 Feb 2024 | 3.5000 | 3.5600 | 3.3200 | 3.3800 | 3.3800 | 1,076,553 |
| 16 Feb 2024 | 3.5800 | 3.5800 | 3.4200 | 3.4600 | 3.4600 | 437,174 |
| 15 Feb 2024 | 3.6000 | 3.7100 | 3.3500 | 3.4300 | 3.4300 | 1,437,251 |
| 14 Feb 2024 | 3.2900 | 3.7000 | 3.2900 | 3.6000 | 3.6000 | 2,992,764 |
| 13 Feb 2024 | 3.3500 | 3.4400 | 3.2900 | 3.3200 | 3.3200 | 1,233,416 |
| 12 Feb 2024 | 3.5000 | 3.5600 | 3.3700 | 3.3800 | 3.3800 | 904,822 |
| 09 Feb 2024 | 3.5000 | 3.5500 | 3.4200 | 3.4800 | 3.4800 | 627,678 |
| 08 Feb 2024 | 3.6200 | 3.6800 | 3.4800 | 3.5000 | 3.5000 | 935,855 |
| 07 Feb 2024 | 3.5300 | 3.7000 | 3.4600 | 3.5800 | 3.5800 | 1,736,565 |
| 06 Feb 2024 | 3.5500 | 3.6100 | 3.4000 | 3.5600 | 3.5600 | 1,186,063 |
| 05 Feb 2024 | 3.5100 | 3.6400 | 3.5000 | 3.5200 | 3.5200 | 883,613 |
| 02 Feb 2024 | 3.7100 | 3.7500 | 3.5100 | 3.5500 | 3.5500 | 1,293,447 |
| 01 Feb 2024 | 3.6900 | 3.8200 | 3.6600 | 3.7200 | 3.7200 | 819,440 |
| 31 Jan 2024 | 3.7900 | 3.7900 | 3.6100 | 3.6900 | 3.6900 | 596,321 |
| 30 Jan 2024 | 3.7400 | 3.7800 | 3.5300 | 3.6900 | 3.6900 | 2,524,107 |
| 29 Jan 2024 | 3.9500 | 3.9500 | 3.6800 | 3.6800 | 3.6800 | 2,162,139 |
| 26 Jan 2024 | 3.8500 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 1,177,013 |
| 25 Jan 2024 | 4.0200 | 4.0200 | 3.8500 | 3.9200 | 3.9200 | 1,031,587 |
| 24 Jan 2024 | 3.9000 | 4.0200 | 3.8100 | 3.9600 | 3.9600 | 1,422,400 |
| 23 Jan 2024 | 4.1400 | 4.1400 | 3.8400 | 3.9400 | 3.9400 | 2,036,094 |
| 22 Jan 2024 | 3.8500 | 4.2800 | 3.8200 | 4.0500 | 4.0500 | 3,575,145 |
| 19 Jan 2024 | 4.1900 | 4.1900 | 3.8000 | 3.9000 | 3.9000 | 3,964,892 |
| 18 Jan 2024 | 4.3000 | 4.3000 | 4.1100 | 4.1400 | 4.1400 | 1,189,783 |
| 17 Jan 2024 | 4.3500 | 4.3700 | 4.1500 | 4.2500 | 4.2500 | 1,405,973 |
| 16 Jan 2024 | 4.4600 | 4.4600 | 4.3300 | 4.4000 | 4.4000 | 2,258,082 |
| 15 Jan 2024 | 4.2000 | 4.2800 | 4.0800 | 4.2800 | 4.2800 | 1,116,642 |
| 12 Jan 2024 | 4.2100 | 4.3600 | 4.0600 | 4.2500 | 4.2500 | 1,848,417 |
| 11 Jan 2024 | 4.4500 | 4.4500 | 4.1500 | 4.1500 | 4.1500 | 1,737,454 |
| 10 Jan 2024 | 4.3000 | 4.5300 | 4.1700 | 4.4700 | 4.4700 | 2,329,666 |
| 09 Jan 2024 | 4.5300 | 4.6300 | 4.2500 | 4.3200 | 4.3200 | 2,319,852 |
| 08 Jan 2024 | 4.8000 | 4.9800 | 4.4600 | 4.4900 | 4.4900 | 3,535,309 |
| 05 Jan 2024 | 4.5500 | 4.7700 | 4.4000 | 4.6000 | 4.6000 | 4,946,046 |
| *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.