ECIT AS (ECIT.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 7.50 | 7.60 | 7.42 | 7.50 | 7.50 | 122,147 |
| 27 June 2024 | 7.48 | 7.48 | 7.40 | 7.42 | 7.42 | 88,341 |
| 26 June 2024 | 7.48 | 7.48 | 7.40 | 7.48 | 7.48 | 161,977 |
| 25 June 2024 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | 56,044 |
| 24 June 2024 | 7.50 | 7.50 | 7.28 | 7.42 | 7.42 | 58,213 |
| 21 June 2024 | 7.44 | 7.46 | 7.30 | 7.40 | 7.40 | 93,674 |
| 20 June 2024 | 7.40 | 7.44 | 7.38 | 7.38 | 7.38 | 86,660 |
| 19 June 2024 | 7.26 | 7.60 | 7.26 | 7.28 | 7.28 | 672,410 |
| 18 June 2024 | 7.40 | 7.44 | 7.26 | 7.26 | 7.26 | 535,297 |
| 17 June 2024 | 7.32 | 7.48 | 7.30 | 7.30 | 7.30 | 521,839 |
| 14 June 2024 | 7.36 | 7.46 | 7.34 | 7.46 | 7.46 | 2,293,184 |
| 13 June 2024 | 7.30 | 7.46 | 7.30 | 7.36 | 7.36 | 131,654 |
| 12 June 2024 | 7.04 | 7.34 | 7.04 | 7.28 | 7.28 | 208 |
| 11 June 2024 | 7.38 | 7.64 | 7.22 | 7.28 | 7.28 | 120,518 |
| 10 June 2024 | 7.46 | 7.46 | 7.12 | 7.14 | 7.14 | 186,505 |
| 07 June 2024 | 7.28 | 7.28 | 7.14 | 7.24 | 7.24 | 40,099 |
| 06 June 2024 | 7.10 | 7.30 | 7.06 | 7.30 | 7.30 | 138,367 |
| 05 June 2024 | 7.08 | 7.14 | 7.00 | 7.00 | 7.00 | 61,988 |
| 04 June 2024 | 6.90 | 7.20 | 6.90 | 7.06 | 7.06 | 22,750 |
| 03 June 2024 | 7.00 | 7.24 | 7.00 | 7.10 | 7.10 | 51,988 |
| 31 May 2024 | 7.20 | 7.20 | 7.16 | 7.20 | 7.20 | 396,748 |
| 30 May 2024 | 6.84 | 7.26 | 6.84 | 7.26 | 7.26 | 134 |
| 29 May 2024 | 7.10 | 7.16 | 7.00 | 7.10 | 7.10 | 3,226,008 |
| 28 May 2024 | 7.30 | 7.30 | 6.98 | 7.04 | 7.04 | 64,709 |
| 27 May 2024 | 7.32 | 7.50 | 7.00 | 7.18 | 7.18 | 64,880 |
| 24 May 2024 | 8.00 | 8.00 | 6.98 | 7.00 | 7.00 | 741,647 |
| 23 May 2024 | 6.92 | 7.06 | 6.92 | 7.06 | 7.06 | 2,746,249 |
| 22 May 2024 | 6.92 | 7.06 | 6.90 | 6.98 | 6.98 | 10,148 |
| 21 May 2024 | 6.80 | 6.92 | 6.80 | 6.92 | 6.92 | 903,847 |
| 16 May 2024 | 6.84 | 6.84 | 6.68 | 6.84 | 6.84 | 134,004 |
| 15 May 2024 | 6.74 | 6.82 | 6.64 | 6.76 | 6.76 | 1,268,119 |
| 14 May 2024 | 6.90 | 6.90 | 6.74 | 6.74 | 6.74 | 158,429 |
| 13 May 2024 | 6.72 | 6.90 | 6.72 | 6.84 | 6.84 | 67,739 |
| 10 May 2024 | 6.92 | 6.92 | 6.78 | 6.88 | 6.88 | 17,898 |
| 08 May 2024 | 7.20 | 7.20 | 6.70 | 6.90 | 6.90 | 9,477 |
| 07 May 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 130,800 |
| 06 May 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 302,944 |
| 03 May 2024 | 6.88 | 6.90 | 6.80 | 6.90 | 6.90 | 48,388 |
| 02 May 2024 | 6.68 | 6.90 | 6.68 | 6.78 | 6.78 | 46,644 |
| 30 Apr 2024 | 6.80 | 6.80 | 6.68 | 6.76 | 6.76 | 18,784 |
| 29 Apr 2024 | 6.80 | 6.86 | 6.80 | 6.80 | 6.80 | 17,449 |
| 26 Apr 2024 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 96,848 |
| 25 Apr 2024 | 6.70 | 6.82 | 6.68 | 6.82 | 6.82 | 30,640 |
| 24 Apr 2024 | 6.82 | 6.82 | 6.60 | 6.66 | 6.66 | 15,015 |
| 23 Apr 2024 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 50,889 |
| 22 Apr 2024 | 7.00 | 7.00 | 6.72 | 6.88 | 6.88 | 43,876 |
| 19 Apr 2024 | 6.88 | 6.98 | 6.76 | 6.98 | 6.98 | 19,179 |
| 18 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 10,219 |
| 17 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 19 |
| 16 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6 |
| 15 Apr 2024 | 6.96 | 6.96 | 6.78 | 6.80 | 6.80 | 32,101 |
| 12 Apr 2024 | 6.82 | 7.08 | 6.82 | 6.90 | 6.90 | 56,968 |
| 11 Apr 2024 | 7.08 | 7.08 | 6.82 | 6.82 | 6.82 | 13,265 |
| 10 Apr 2024 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | 5,277 |
| 09 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 926 |
| 08 Apr 2024 | 7.00 | 7.00 | 6.86 | 7.00 | 7.00 | 50,194 |
| 05 Apr 2024 | 6.90 | 6.96 | 6.84 | 6.84 | 6.84 | 14,987 |
| 04 Apr 2024 | 6.84 | 7.20 | 6.84 | 6.94 | 6.94 | 125,864 |
| 03 Apr 2024 | 6.86 | 6.98 | 6.86 | 6.88 | 6.88 | 1,601 |
| 02 Apr 2024 | 6.96 | 6.96 | 6.88 | 6.90 | 6.90 | 15,066 |
| 27 Mar 2024 | 7.02 | 7.02 | 6.86 | 6.90 | 6.90 | 15,514 |
| 26 Mar 2024 | 6.86 | 7.14 | 6.86 | 7.02 | 7.02 | 8,268 |
| 25 Mar 2024 | 6.94 | 7.28 | 6.94 | 7.10 | 7.10 | 762 |
| 22 Mar 2024 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 6,850 |
| 21 Mar 2024 | 7.30 | 7.30 | 6.90 | 6.84 | 6.84 | 88,404 |
| 20 Mar 2024 | 7.24 | 7.36 | 7.24 | 7.28 | 7.28 | 29,290 |
| 19 Mar 2024 | 7.18 | 7.42 | 7.18 | 7.36 | 7.36 | 47,153 |
| 18 Mar 2024 | 6.88 | 7.22 | 6.88 | 7.12 | 7.12 | 1,089,349 |
| 15 Mar 2024 | 6.88 | 6.90 | 6.80 | 6.88 | 6.88 | 44,243 |
| 14 Mar 2024 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | 10,048 |
| 13 Mar 2024 | 6.84 | 6.84 | 6.52 | 6.60 | 6.60 | 10,452 |
| 12 Mar 2024 | 6.54 | 6.88 | 6.54 | 6.88 | 6.88 | 149,869 |
| 11 Mar 2024 | 6.86 | 6.86 | 6.48 | 6.48 | 6.48 | 35,028 |
| 08 Mar 2024 | 6.86 | 6.86 | 6.84 | 6.86 | 6.86 | 5,651 |
| 07 Mar 2024 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 8,653 |
| 06 Mar 2024 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 28,783 |
| 05 Mar 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 13,080 |
| 04 Mar 2024 | 7.00 | 7.24 | 7.00 | 7.00 | 7.00 | 16,632 |
| 01 Mar 2024 | 7.00 | 7.00 | 6.84 | 6.90 | 6.90 | 48,175 |
| 29 Feb 2024 | 7.18 | 7.18 | 7.04 | 7.04 | 7.04 | 10,960 |
| 28 Feb 2024 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | 1,782,164 |
| 27 Feb 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 29,948 |
| 26 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1,563 |
| 23 Feb 2024 | 7.32 | 7.32 | 7.14 | 7.14 | 7.14 | 32,825 |
| 22 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 20,081 |
| 22 Feb 2024 | 0.06 Dividend | |||||
| 21 Feb 2024 | 7.06 | 7.28 | 7.06 | 7.10 | 7.04 | 20,048 |
| 20 Feb 2024 | 7.14 | 7.34 | 7.00 | 7.34 | 7.28 | 38,568 |
| 19 Feb 2024 | 7.30 | 7.30 | 7.10 | 7.14 | 7.08 | 33,590 |
| 16 Feb 2024 | 7.20 | 7.34 | 7.20 | 7.34 | 7.28 | 44,802 |
| 15 Feb 2024 | 7.40 | 7.40 | 7.00 | 7.28 | 7.22 | 88,184 |
| 14 Feb 2024 | 7.32 | 7.32 | 7.10 | 7.20 | 7.14 | 53,018 |
| 13 Feb 2024 | 7.38 | 7.38 | 7.00 | 7.02 | 6.96 | 84,047 |
| 12 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 20,341 |
| 09 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 15,000 |
| 08 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 15,000 |
| 07 Feb 2024 | 7.44 | 7.48 | 7.44 | 7.48 | 7.42 | 20,854 |
| 06 Feb 2024 | 7.38 | 7.46 | 7.26 | 7.46 | 7.40 | 43,979 |
| 05 Feb 2024 | 7.42 | 7.48 | 7.10 | 7.44 | 7.38 | 371,729 |
| 02 Feb 2024 | 7.62 | 7.62 | 7.40 | 7.44 | 7.38 | 21,501 |
| *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.