Nordic American Tankers Limited (B3O.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.4310 | 3.4550 | 3.4310 | 3.4550 | 3.4550 | 6,500 |
| 25 Apr 2024 | 3.3730 | 3.3760 | 3.3700 | 3.3700 | 3.3700 | - |
| 24 Apr 2024 | 3.3740 | 3.3900 | 3.3740 | 3.3900 | 3.3900 | - |
| 23 Apr 2024 | 3.3700 | 3.3780 | 3.3600 | 3.3780 | 3.3780 | - |
| 22 Apr 2024 | 3.4010 | 3.4120 | 3.4010 | 3.4120 | 3.4120 | - |
| 19 Apr 2024 | 3.3790 | 3.3790 | 3.3700 | 3.3700 | 3.3700 | - |
| 18 Apr 2024 | 3.4390 | 3.5030 | 3.4390 | 3.5030 | 3.5030 | 6,500 |
| 17 Apr 2024 | 3.4370 | 3.4780 | 3.4370 | 3.4780 | 3.4780 | - |
| 16 Apr 2024 | 3.4440 | 3.4530 | 3.4420 | 3.4530 | 3.4530 | - |
| 15 Apr 2024 | 3.4760 | 3.5040 | 3.4740 | 3.5040 | 3.5040 | - |
| 12 Apr 2024 | 3.5550 | 3.5680 | 3.5550 | 3.5680 | 3.5680 | - |
| 11 Apr 2024 | 3.4690 | 3.5060 | 3.4650 | 3.5060 | 3.5060 | - |
| 10 Apr 2024 | 3.4110 | 3.4590 | 3.4110 | 3.4590 | 3.4590 | - |
| 09 Apr 2024 | 3.4570 | 3.4640 | 3.4560 | 3.4640 | 3.4640 | - |
| 08 Apr 2024 | 3.5340 | 3.5340 | 3.5330 | 3.5330 | 3.5330 | - |
| 05 Apr 2024 | 3.5330 | 3.5380 | 3.5310 | 3.5380 | 3.5380 | - |
| 04 Apr 2024 | 3.5480 | 3.5480 | 3.5320 | 3.5320 | 3.5320 | - |
| 03 Apr 2024 | 3.5270 | 3.5290 | 3.5160 | 3.5160 | 3.5160 | - |
| 02 Apr 2024 | 3.5770 | 3.5770 | 3.5430 | 3.5430 | 3.5430 | - |
| 28 Mar 2024 | 3.4560 | 3.5540 | 3.3980 | 3.5540 | 3.5540 | - |
| 27 Mar 2024 | 3.4040 | 3.5060 | 3.3720 | 3.5060 | 3.5060 | - |
| 26 Mar 2024 | 3.4420 | 3.5060 | 3.4420 | 3.5060 | 3.5060 | - |
| 25 Mar 2024 | 3.4680 | 3.5340 | 3.4680 | 3.5340 | 3.5340 | - |
| 22 Mar 2024 | 3.5280 | 3.5780 | 3.5280 | 3.5680 | 3.5680 | - |
| 21 Mar 2024 | 3.3640 | 3.5140 | 3.3640 | 3.5140 | 3.5140 | - |
| 20 Mar 2024 | 3.4080 | 3.6160 | 3.4080 | 3.6160 | 3.6160 | 300 |
| 19 Mar 2024 | 3.5440 | 3.5620 | 3.5440 | 3.5620 | 3.5620 | - |
| 19 Mar 2024 | 0.12 Dividend | |||||
| 18 Mar 2024 | 3.5580 | 3.6340 | 3.5560 | 3.6340 | 3.5140 | - |
| 15 Mar 2024 | 3.5620 | 3.6260 | 3.5600 | 3.6260 | 3.5063 | - |
| 14 Mar 2024 | 3.5080 | 3.6120 | 3.5080 | 3.6120 | 3.4927 | - |
| 13 Mar 2024 | 3.5300 | 3.6180 | 3.5280 | 3.6180 | 3.4985 | - |
| 12 Mar 2024 | 3.5200 | 3.6260 | 3.5200 | 3.6260 | 3.5063 | - |
| 11 Mar 2024 | 3.5220 | 3.6060 | 3.5220 | 3.6060 | 3.4869 | - |
| 08 Mar 2024 | 3.5620 | 3.5640 | 3.5520 | 3.5520 | 3.4347 | - |
| 07 Mar 2024 | 3.5500 | 3.5640 | 3.5480 | 3.5640 | 3.4463 | - |
| 06 Mar 2024 | 3.5320 | 3.5540 | 3.5300 | 3.5540 | 3.4366 | - |
| 05 Mar 2024 | 3.5480 | 3.6000 | 3.5460 | 3.5480 | 3.4308 | - |
| 04 Mar 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.5585 | - |
| 01 Mar 2024 | 3.5920 | 3.6000 | 3.5920 | 3.6000 | 3.4811 | - |
| 29 Feb 2024 | 3.6480 | 3.6540 | 3.5840 | 3.5840 | 3.4657 | 100 |
| 28 Feb 2024 | 3.5980 | 3.6020 | 3.5940 | 3.5940 | 3.4753 | 1,000 |
| 27 Feb 2024 | 3.5860 | 3.6000 | 3.5860 | 3.6000 | 3.4811 | - |
| 26 Feb 2024 | 3.5420 | 3.5800 | 3.5420 | 3.5800 | 3.4618 | - |
| 23 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6165 | 1,000 |
| 22 Feb 2024 | 3.6600 | 3.7100 | 3.6520 | 3.7100 | 3.5875 | - |
| 21 Feb 2024 | 3.7000 | 3.7040 | 3.6940 | 3.6940 | 3.5720 | - |
| 20 Feb 2024 | 3.7840 | 3.7840 | 3.7500 | 3.7500 | 3.6262 | - |
| 19 Feb 2024 | 3.7800 | 4.3500 | 3.7800 | 4.3500 | 4.2064 | 600 |
| 16 Feb 2024 | 3.7960 | 3.8160 | 3.7940 | 3.8160 | 3.6900 | - |
| 15 Feb 2024 | 3.7000 | 3.7000 | 3.6940 | 3.6940 | 3.5720 | - |
| 14 Feb 2024 | 3.7240 | 3.7760 | 3.7240 | 3.7760 | 3.6513 | - |
| 13 Feb 2024 | 3.7740 | 3.7820 | 3.7740 | 3.7820 | 3.6571 | - |
| 12 Feb 2024 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | 3.5972 | - |
| 09 Feb 2024 | 3.7100 | 3.7120 | 3.6980 | 3.6980 | 3.5759 | - |
| 08 Feb 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7100 | 3.5875 | 700 |
| 07 Feb 2024 | 3.6500 | 3.6680 | 3.6500 | 3.6680 | 3.5469 | - |
| 06 Feb 2024 | 3.6480 | 3.6780 | 3.6480 | 3.6780 | 3.5565 | - |
| 05 Feb 2024 | 3.7360 | 3.7540 | 3.7340 | 3.7540 | 3.6300 | - |
| 02 Feb 2024 | 3.7540 | 3.8360 | 3.7520 | 3.8360 | 3.7093 | - |
| 01 Feb 2024 | 3.9360 | 3.9420 | 3.9360 | 3.9420 | 3.8118 | - |
| 31 Jan 2024 | 3.8940 | 3.8940 | 3.8600 | 3.8600 | 3.7325 | - |
| 30 Jan 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.7770 | - |
| 29 Jan 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.8234 | - |
| 26 Jan 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.7345 | - |
| 25 Jan 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.7480 | - |
| 24 Jan 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.6242 | - |
| 23 Jan 2024 | 3.7740 | 3.8440 | 3.7740 | 3.8440 | 3.7171 | 200 |
| 22 Jan 2024 | 3.8880 | 3.8900 | 3.8480 | 3.8480 | 3.7209 | 3,500 |
| 19 Jan 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.7751 | - |
| 18 Jan 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.8080 | - |
| 17 Jan 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.7925 | - |
| 16 Jan 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.7732 | - |
| 15 Jan 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.6571 | - |
| 12 Jan 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.6571 | - |
| 11 Jan 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.6997 | - |
| 10 Jan 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.7577 | - |
| 09 Jan 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.7693 | - |
| 08 Jan 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.8505 | - |
| 05 Jan 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.7267 | - |
| 04 Jan 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.7635 | - |
| 03 Jan 2024 | 3.7360 | 3.8000 | 3.7360 | 3.8000 | 3.6745 | 1,000 |
| 02 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6552 | 2,200 |
| 29 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6358 | - |
| 28 Dec 2023 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.6126 | - |
| 27 Dec 2023 | 3.7680 | 4.1160 | 3.7680 | 4.1160 | 3.9801 | 2,900 |
| 22 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6552 | - |
| 21 Dec 2023 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.6320 | - |
| 20 Dec 2023 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.6184 | - |
| 19 Dec 2023 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.5449 | - |
| 19 Dec 2023 | 0.06 Dividend | |||||
| 18 Dec 2023 | 3.6120 | 4.1860 | 3.6120 | 3.9460 | 3.7577 | 1,900 |
| 15 Dec 2023 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.1577 | - |
| 14 Dec 2023 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.1977 | - |
| 13 Dec 2023 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.1939 | - |
| 12 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2377 | - |
| 11 Dec 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.2701 | - |
| 08 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3044 | - |
| 07 Dec 2023 | 3.8120 | 3.8120 | 3.4620 | 3.4620 | 3.2968 | 400 |
| 06 Dec 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2949 | - |
| *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.