Crayon Group Holding ASA (CRAYN.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 03:48PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 82.55 | 85.00 | 82.55 | 84.40 | 84.40 | 263,575 |
| 30 Apr 2024 | 81.30 | 82.70 | 81.00 | 82.55 | 82.55 | 351,388 |
| 29 Apr 2024 | 81.30 | 82.30 | 81.10 | 82.00 | 82.00 | 305,251 |
| 26 Apr 2024 | 78.60 | 81.40 | 78.60 | 81.00 | 81.00 | 363,199 |
| 25 Apr 2024 | 78.15 | 78.25 | 76.20 | 78.00 | 78.00 | 337,948 |
| 24 Apr 2024 | 75.70 | 78.80 | 75.45 | 78.50 | 78.50 | 527,314 |
| 23 Apr 2024 | 73.30 | 74.80 | 72.80 | 74.80 | 74.80 | 361,857 |
| 22 Apr 2024 | 70.85 | 73.50 | 70.85 | 73.30 | 73.30 | 232,055 |
| 19 Apr 2024 | 73.00 | 73.00 | 70.25 | 70.85 | 70.85 | 283,771 |
| 18 Apr 2024 | 73.05 | 73.30 | 71.30 | 72.35 | 72.35 | 308,020 |
| 17 Apr 2024 | 70.15 | 73.90 | 70.15 | 73.10 | 73.10 | 346,466 |
| 16 Apr 2024 | 68.70 | 69.90 | 67.60 | 69.20 | 69.20 | 283,834 |
| 15 Apr 2024 | 71.75 | 72.00 | 69.35 | 69.45 | 69.45 | 406,091 |
| 12 Apr 2024 | 71.80 | 73.75 | 71.80 | 72.60 | 72.60 | 361,898 |
| 11 Apr 2024 | 72.00 | 73.50 | 71.35 | 71.45 | 71.45 | 469,708 |
| 10 Apr 2024 | 73.00 | 74.95 | 71.35 | 71.75 | 71.75 | 305,172 |
| 09 Apr 2024 | 72.90 | 73.25 | 71.60 | 72.95 | 72.95 | 298,441 |
| 08 Apr 2024 | 74.00 | 74.00 | 71.55 | 72.55 | 72.55 | 368,434 |
| 05 Apr 2024 | 76.50 | 76.50 | 72.70 | 72.90 | 72.90 | 557,473 |
| 04 Apr 2024 | 76.50 | 77.85 | 75.80 | 76.50 | 76.50 | 204,238 |
| 03 Apr 2024 | 78.10 | 78.60 | 75.45 | 76.45 | 76.45 | 406,301 |
| 02 Apr 2024 | 78.00 | 82.85 | 77.95 | 78.00 | 78.00 | 3,864,410 |
| 27 Mar 2024 | 80.00 | 80.40 | 79.15 | 79.90 | 79.90 | 177,692 |
| 26 Mar 2024 | 80.00 | 80.55 | 78.30 | 80.10 | 80.10 | 268,291 |
| 25 Mar 2024 | 77.30 | 79.30 | 77.15 | 79.15 | 79.15 | 266,177 |
| 22 Mar 2024 | 76.50 | 78.00 | 75.60 | 77.15 | 77.15 | 260,504 |
| 21 Mar 2024 | 77.95 | 77.95 | 76.30 | 76.50 | 76.50 | 201,520 |
| 20 Mar 2024 | 77.45 | 78.90 | 76.25 | 76.25 | 76.25 | 357,255 |
| 19 Mar 2024 | 77.15 | 77.15 | 74.10 | 76.70 | 76.70 | 153,263 |
| 18 Mar 2024 | 77.50 | 79.00 | 75.80 | 75.80 | 75.80 | 202,280 |
| 15 Mar 2024 | 77.00 | 77.50 | 76.15 | 76.90 | 76.90 | 336,739 |
| 14 Mar 2024 | 76.25 | 78.50 | 76.25 | 77.50 | 77.50 | 208,556 |
| 13 Mar 2024 | 75.20 | 76.15 | 74.25 | 75.70 | 75.70 | 227,291 |
| 12 Mar 2024 | 72.70 | 75.00 | 72.30 | 74.75 | 74.75 | 278,253 |
| 11 Mar 2024 | 73.00 | 73.05 | 71.20 | 72.70 | 72.70 | 230,482 |
| 08 Mar 2024 | 76.00 | 76.00 | 73.05 | 73.50 | 73.50 | 250,872 |
| 07 Mar 2024 | 74.75 | 75.15 | 73.10 | 75.00 | 75.00 | 349,961 |
| 06 Mar 2024 | 74.00 | 74.95 | 73.90 | 74.30 | 74.30 | 264,727 |
| 05 Mar 2024 | 73.80 | 75.45 | 73.20 | 74.05 | 74.05 | 267,749 |
| 04 Mar 2024 | 76.10 | 76.50 | 74.55 | 75.00 | 75.00 | 246,072 |
| 01 Mar 2024 | 77.35 | 78.05 | 75.25 | 75.45 | 75.45 | 288,350 |
| 29 Feb 2024 | 77.00 | 78.00 | 76.30 | 77.00 | 77.00 | 392,071 |
| 28 Feb 2024 | 80.80 | 80.80 | 76.25 | 77.00 | 77.00 | 324,309 |
| 27 Feb 2024 | 81.80 | 82.85 | 79.70 | 79.85 | 79.85 | 198,347 |
| 26 Feb 2024 | 81.00 | 81.90 | 79.70 | 81.80 | 81.80 | 130,146 |
| 23 Feb 2024 | 80.55 | 81.95 | 79.40 | 80.65 | 80.65 | 343,279 |
| 22 Feb 2024 | 77.95 | 80.50 | 77.40 | 79.75 | 79.75 | 500,296 |
| 21 Feb 2024 | 77.95 | 78.75 | 76.55 | 76.80 | 76.80 | 459,740 |
| 20 Feb 2024 | 82.65 | 83.00 | 77.00 | 77.40 | 77.40 | 708,534 |
| 19 Feb 2024 | 82.60 | 83.30 | 81.85 | 82.90 | 82.90 | 328,010 |
| 16 Feb 2024 | 84.25 | 86.00 | 83.00 | 83.30 | 83.30 | 567,770 |
| 15 Feb 2024 | 86.65 | 87.20 | 81.55 | 82.45 | 82.45 | 1,280,910 |
| 14 Feb 2024 | 85.50 | 95.75 | 81.00 | 84.20 | 84.20 | 3,418,514 |
| 13 Feb 2024 | 92.65 | 93.70 | 90.40 | 90.55 | 90.55 | 404,897 |
| 12 Feb 2024 | 92.00 | 95.55 | 92.00 | 93.00 | 93.00 | 646,482 |
| 09 Feb 2024 | 86.25 | 92.45 | 85.95 | 91.60 | 91.60 | 671,784 |
| 08 Feb 2024 | 87.35 | 88.10 | 84.45 | 85.95 | 85.95 | 465,181 |
| 07 Feb 2024 | 88.65 | 88.70 | 85.70 | 86.10 | 86.10 | 199,624 |
| 06 Feb 2024 | 85.65 | 87.00 | 84.55 | 86.60 | 86.60 | 276,928 |
| 05 Feb 2024 | 86.40 | 89.20 | 85.40 | 85.40 | 85.40 | 254,285 |
| 02 Feb 2024 | 87.00 | 88.35 | 86.70 | 86.80 | 86.80 | 313,007 |
| 01 Feb 2024 | 88.00 | 89.50 | 86.55 | 87.30 | 87.30 | 378,103 |
| 31 Jan 2024 | 86.15 | 89.50 | 85.55 | 89.00 | 89.00 | 564,183 |
| 30 Jan 2024 | 88.00 | 88.55 | 85.40 | 85.60 | 85.60 | 469,634 |
| 29 Jan 2024 | 90.65 | 90.65 | 86.70 | 87.90 | 87.90 | 334,075 |
| 26 Jan 2024 | 89.10 | 89.30 | 87.10 | 88.85 | 88.85 | 601,001 |
| 25 Jan 2024 | 94.00 | 94.00 | 87.80 | 89.10 | 89.10 | 5,837,454 |
| 24 Jan 2024 | 94.00 | 94.65 | 92.30 | 94.00 | 94.00 | 639,980 |
| 23 Jan 2024 | 88.90 | 93.00 | 88.40 | 93.00 | 93.00 | 611,989 |
| 22 Jan 2024 | 90.00 | 91.50 | 88.05 | 88.95 | 88.95 | 503,046 |
| 19 Jan 2024 | 89.75 | 91.00 | 88.35 | 89.50 | 89.50 | 927,204 |
| 18 Jan 2024 | 82.50 | 88.70 | 82.30 | 88.70 | 88.70 | 943,610 |
| 17 Jan 2024 | 83.45 | 83.80 | 81.60 | 82.25 | 82.25 | 504,061 |
| 16 Jan 2024 | 81.20 | 85.45 | 80.85 | 84.25 | 84.25 | 847,283 |
| 15 Jan 2024 | 81.70 | 83.40 | 80.80 | 82.20 | 82.20 | 1,031,296 |
| 12 Jan 2024 | 82.70 | 86.30 | 82.70 | 85.85 | 85.85 | 771,573 |
| 11 Jan 2024 | 82.00 | 84.65 | 81.95 | 82.35 | 82.35 | 861,162 |
| 10 Jan 2024 | 78.95 | 82.00 | 78.90 | 82.00 | 82.00 | 624,095 |
| 09 Jan 2024 | 80.25 | 81.10 | 78.10 | 78.95 | 78.95 | 269,128 |
| 08 Jan 2024 | 76.20 | 78.60 | 74.70 | 78.60 | 78.60 | 652,247 |
| 05 Jan 2024 | 79.30 | 79.50 | 76.80 | 78.30 | 78.30 | 403,140 |
| 04 Jan 2024 | 78.60 | 81.50 | 78.60 | 79.70 | 79.70 | 397,280 |
| 03 Jan 2024 | 80.00 | 81.00 | 78.35 | 78.35 | 78.35 | 297,646 |
| 02 Jan 2024 | 84.00 | 84.00 | 80.15 | 80.20 | 80.20 | 287,143 |
| 29 Dec 2023 | 84.00 | 85.40 | 83.45 | 84.70 | 84.70 | 286,051 |
| 28 Dec 2023 | 82.65 | 83.70 | 81.60 | 83.70 | 83.70 | 194,744 |
| 27 Dec 2023 | 81.00 | 83.40 | 81.00 | 82.90 | 82.90 | 240,089 |
| 22 Dec 2023 | 78.80 | 81.00 | 78.30 | 81.00 | 81.00 | 308,073 |
| 21 Dec 2023 | 79.90 | 80.25 | 78.40 | 78.95 | 78.95 | 272,583 |
| 20 Dec 2023 | 81.35 | 83.95 | 80.50 | 80.70 | 80.70 | 364,706 |
| 19 Dec 2023 | 83.90 | 84.80 | 81.20 | 81.80 | 81.80 | 827,247 |
| 18 Dec 2023 | 86.40 | 87.05 | 83.50 | 83.55 | 83.55 | 724,301 |
| 15 Dec 2023 | 90.00 | 90.35 | 87.00 | 88.00 | 88.00 | 726,393 |
| 14 Dec 2023 | 87.50 | 89.95 | 87.45 | 89.95 | 89.95 | 742,954 |
| 13 Dec 2023 | 84.75 | 87.40 | 84.60 | 85.40 | 85.40 | 631,003 |
| 12 Dec 2023 | 83.90 | 84.95 | 83.45 | 83.95 | 83.95 | 211,078 |
| 11 Dec 2023 | 83.80 | 84.60 | 83.50 | 83.50 | 83.50 | 180,270 |
| 08 Dec 2023 | 82.10 | 86.00 | 81.70 | 84.35 | 84.35 | 684,727 |
| 07 Dec 2023 | 84.00 | 84.00 | 80.70 | 82.75 | 82.75 | 483,357 |
| 06 Dec 2023 | 81.60 | 83.35 | 79.80 | 79.80 | 79.80 | 589,256 |
| *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.