SeaBird Exploration Plc (SBX.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.2050 | 4.2950 | 4.2000 | 4.2500 | 4.2500 | 94,095 |
| 18 Apr 2024 | 4.2600 | 4.2600 | 4.1700 | 4.2250 | 4.2250 | 165,745 |
| 17 Apr 2024 | 4.2000 | 4.2900 | 4.1700 | 4.2900 | 4.2900 | 106,027 |
| 16 Apr 2024 | 4.1300 | 4.2450 | 4.1200 | 4.1700 | 4.1700 | 34,378 |
| 15 Apr 2024 | 4.2000 | 4.2950 | 4.1650 | 4.2950 | 4.2950 | 65,890 |
| 12 Apr 2024 | 4.2500 | 4.2500 | 4.1650 | 4.2400 | 4.2400 | 60,112 |
| 11 Apr 2024 | 4.2450 | 4.3000 | 4.1650 | 4.2900 | 4.2900 | 65,212 |
| 10 Apr 2024 | 4.2000 | 4.2500 | 4.1150 | 4.2450 | 4.2450 | 78,046 |
| 09 Apr 2024 | 4.1050 | 4.2000 | 4.1050 | 4.2000 | 4.2000 | 68,726 |
| 08 Apr 2024 | 4.1900 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | 32,501 |
| 05 Apr 2024 | 4.2000 | 4.2000 | 4.1050 | 4.1700 | 4.1700 | 422,488 |
| 04 Apr 2024 | 4.2400 | 4.2400 | 4.1500 | 4.2000 | 4.2000 | 47,732 |
| 03 Apr 2024 | 4.1350 | 4.2550 | 4.1300 | 4.2550 | 4.2550 | 121,279 |
| 02 Apr 2024 | 4.2000 | 4.2150 | 4.1350 | 4.1500 | 4.1500 | 91,914 |
| 27 Mar 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 32,000 |
| 26 Mar 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 121,901 |
| 25 Mar 2024 | 4.2750 | 4.3600 | 4.2300 | 4.2500 | 4.2500 | 103,463 |
| 22 Mar 2024 | 4.2200 | 4.3700 | 4.2200 | 4.3100 | 4.3100 | 26,570 |
| 21 Mar 2024 | 4.2000 | 4.3100 | 4.1650 | 4.3000 | 4.3000 | 107,662 |
| 20 Mar 2024 | 4.2100 | 4.2850 | 4.2100 | 4.2850 | 4.2850 | 28,695 |
| 19 Mar 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2100 | 4.2100 | 16,016 |
| 18 Mar 2024 | 4.2500 | 4.3200 | 4.2500 | 4.2500 | 4.2500 | 42,176 |
| 15 Mar 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2700 | 4.2700 | 63,703 |
| 14 Mar 2024 | 4.1950 | 4.3750 | 4.1950 | 4.3500 | 4.3500 | 104,321 |
| 13 Mar 2024 | 4.1200 | 4.3800 | 4.1200 | 4.3800 | 4.3800 | 41,783 |
| 12 Mar 2024 | 4.2850 | 4.3800 | 4.1700 | 4.2300 | 4.2300 | 55,192 |
| 11 Mar 2024 | 4.2000 | 4.2850 | 4.1400 | 4.2850 | 4.2850 | 101,836 |
| 08 Mar 2024 | 4.1500 | 4.2650 | 4.1500 | 4.1700 | 4.1700 | 37,891 |
| 07 Mar 2024 | 4.2000 | 4.3050 | 4.2000 | 4.2650 | 4.2650 | 14,382 |
| 06 Mar 2024 | 4.1550 | 4.2600 | 4.1500 | 4.2600 | 4.2600 | 37,162 |
| 05 Mar 2024 | 4.1800 | 4.1800 | 4.1450 | 4.1800 | 4.1800 | 38,729 |
| 04 Mar 2024 | 4.2000 | 4.2500 | 4.1700 | 4.2150 | 4.2150 | 82,729 |
| 01 Mar 2024 | 4.2950 | 4.2950 | 4.1650 | 4.2050 | 4.2050 | 56,048 |
| 29 Feb 2024 | 4.1150 | 4.2500 | 4.1150 | 4.2000 | 4.2000 | 121,261 |
| 28 Feb 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1750 | 4.1750 | 126,050 |
| 27 Feb 2024 | 4.3000 | 4.3400 | 4.1200 | 4.2450 | 4.2450 | 161,551 |
| 26 Feb 2024 | 4.3400 | 4.4200 | 4.2100 | 4.2900 | 4.2900 | 196,845 |
| 23 Feb 2024 | 4.7000 | 4.7000 | 4.2500 | 4.3300 | 4.3300 | 426,619 |
| 22 Feb 2024 | 4.5100 | 4.7350 | 4.5000 | 4.6300 | 4.6300 | 391,549 |
| 21 Feb 2024 | 4.5100 | 4.6400 | 4.5100 | 4.6400 | 4.6400 | 128,937 |
| 20 Feb 2024 | 4.5900 | 4.5900 | 4.5150 | 4.5700 | 4.5700 | 61,204 |
| 19 Feb 2024 | 4.4850 | 4.6550 | 4.4550 | 4.5800 | 4.5800 | 176,507 |
| 16 Feb 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5900 | 4.5900 | 150,346 |
| 15 Feb 2024 | 4.6000 | 4.6000 | 4.4600 | 4.6000 | 4.6000 | 62,967 |
| 14 Feb 2024 | 4.5900 | 4.6350 | 4.5450 | 4.6350 | 4.6350 | 42,141 |
| 13 Feb 2024 | 4.6650 | 4.6700 | 4.5650 | 4.6650 | 4.6650 | 92,436 |
| 12 Feb 2024 | 4.5050 | 4.7000 | 4.5000 | 4.6750 | 4.6750 | 172,077 |
| 09 Feb 2024 | 4.5000 | 4.6350 | 4.4750 | 4.5800 | 4.5800 | 104,488 |
| 08 Feb 2024 | 4.5300 | 4.6350 | 4.5000 | 4.5950 | 4.5950 | 80,362 |
| 07 Feb 2024 | 4.6600 | 4.6650 | 4.5350 | 4.5850 | 4.5850 | 72,999 |
| 06 Feb 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 78,657 |
| 05 Feb 2024 | 4.7200 | 4.7350 | 4.6050 | 4.7350 | 4.7350 | 58,978 |
| 02 Feb 2024 | 4.6500 | 4.7250 | 4.6100 | 4.7250 | 4.7250 | 133,286 |
| 01 Feb 2024 | 4.7100 | 4.7400 | 4.6100 | 4.7400 | 4.7400 | 41,734 |
| 31 Jan 2024 | 4.7500 | 4.7500 | 4.6550 | 4.6650 | 4.6650 | 42,439 |
| 30 Jan 2024 | 4.6000 | 4.7300 | 4.5900 | 4.7100 | 4.7100 | 123,872 |
| 29 Jan 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 31,514 |
| 26 Jan 2024 | 4.7000 | 4.7400 | 4.6150 | 4.6500 | 4.6500 | 32,625 |
| 25 Jan 2024 | 4.6100 | 4.6900 | 4.6050 | 4.6800 | 4.6800 | 49,725 |
| 24 Jan 2024 | 4.6500 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 53,691 |
| 23 Jan 2024 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 30,522 |
| 22 Jan 2024 | 4.6000 | 4.6750 | 4.5850 | 4.6750 | 4.6750 | 48,381 |
| 19 Jan 2024 | 4.6200 | 4.7200 | 4.6150 | 4.6500 | 4.6500 | 103,943 |
| 18 Jan 2024 | 4.6500 | 4.7450 | 4.6500 | 4.7150 | 4.7150 | 117,826 |
| 17 Jan 2024 | 4.8900 | 4.8900 | 4.6500 | 4.7300 | 4.7300 | 74,451 |
| 16 Jan 2024 | 4.8000 | 4.8950 | 4.7050 | 4.8600 | 4.8600 | 17,658 |
| 15 Jan 2024 | 4.7100 | 4.7750 | 4.7100 | 4.7500 | 4.7500 | 23,907 |
| 12 Jan 2024 | 4.6800 | 4.8150 | 4.6800 | 4.8050 | 4.8050 | 31,174 |
| 11 Jan 2024 | 4.8000 | 4.8100 | 4.7000 | 4.7350 | 4.7350 | 58,040 |
| 10 Jan 2024 | 4.8600 | 4.8600 | 4.6550 | 4.8000 | 4.8000 | 220,564 |
| 09 Jan 2024 | 4.8800 | 4.8800 | 4.5700 | 4.7500 | 4.7500 | 387,403 |
| 08 Jan 2024 | 4.7000 | 4.8350 | 4.7000 | 4.8000 | 4.8000 | 173,656 |
| 05 Jan 2024 | 4.6700 | 4.7750 | 4.6250 | 4.6300 | 4.6300 | 35,854 |
| 04 Jan 2024 | 4.6000 | 4.7800 | 4.6000 | 4.6950 | 4.6950 | 204,292 |
| 03 Jan 2024 | 4.7050 | 4.7050 | 4.5750 | 4.6000 | 4.6000 | 157,778 |
| 02 Jan 2024 | 4.7600 | 4.9600 | 4.6900 | 4.7500 | 4.7500 | 225,023 |
| 29 Dec 2023 | 4.7500 | 4.9000 | 4.6000 | 4.7600 | 4.7600 | 276,695 |
| 28 Dec 2023 | 4.7500 | 4.7700 | 4.6100 | 4.7000 | 4.7000 | 129,314 |
| 27 Dec 2023 | 4.5700 | 4.7750 | 4.5700 | 4.6050 | 4.6050 | 172,730 |
| 22 Dec 2023 | 4.9000 | 4.9000 | 4.5750 | 4.6800 | 4.6800 | 74,704 |
| 21 Dec 2023 | 4.6700 | 4.6800 | 4.5350 | 4.6050 | 4.6050 | 494,627 |
| 20 Dec 2023 | 4.5200 | 4.8950 | 4.5200 | 4.6950 | 4.6950 | 144,467 |
| 19 Dec 2023 | 4.6000 | 4.6950 | 4.5400 | 4.6450 | 4.6450 | 181,916 |
| 18 Dec 2023 | 4.5500 | 4.7400 | 4.5450 | 4.6650 | 4.6650 | 308,870 |
| 15 Dec 2023 | 4.6400 | 4.9000 | 4.6400 | 4.7400 | 4.7400 | 223,252 |
| 14 Dec 2023 | 4.9000 | 4.9000 | 4.5850 | 4.6750 | 4.6750 | 223,252 |
| 13 Dec 2023 | 4.7000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 228,839 |
| 12 Dec 2023 | 4.6500 | 4.7800 | 4.6250 | 4.7800 | 4.7800 | 208,049 |
| 11 Dec 2023 | 4.7600 | 4.7600 | 4.7200 | 4.7450 | 4.7450 | 107,631 |
| 08 Dec 2023 | 4.8000 | 4.8000 | 4.6550 | 4.7600 | 4.7600 | 288,489 |
| 07 Dec 2023 | 4.8800 | 4.8800 | 4.6900 | 4.7550 | 4.7550 | 119,489 |
| 06 Dec 2023 | 4.7550 | 4.8950 | 4.7150 | 4.8050 | 4.8050 | 50,572 |
| 05 Dec 2023 | 4.7400 | 4.8500 | 4.7250 | 4.7500 | 4.7500 | 143,853 |
| 04 Dec 2023 | 4.7400 | 4.8750 | 4.7350 | 4.7750 | 4.7750 | 81,204 |
| 01 Dec 2023 | 4.8700 | 4.8850 | 4.7900 | 4.8100 | 4.8100 | 33,627 |
| 30 Nov 2023 | 4.9300 | 4.9300 | 4.7950 | 4.8800 | 4.8800 | 32,396 |
| 29 Nov 2023 | 4.7100 | 4.8300 | 4.7000 | 4.8000 | 4.8000 | 366,412 |
| 28 Nov 2023 | 4.8050 | 5.0000 | 4.7250 | 4.7250 | 4.7250 | 237,334 |
| 27 Nov 2023 | 4.8600 | 4.9750 | 4.8000 | 4.8050 | 4.8050 | 411,743 |
| 24 Nov 2023 | 5.0800 | 5.0800 | 4.8600 | 4.9400 | 4.9400 | 249,435 |
| *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.