Solstad Offshore ASA (SOFFO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
At close: 09:21AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 45.2000 | 46.0200 | 45.2000 | 46.0200 | 46.0200 | 1,400 |
| 02 May 2024 | 43.4600 | 44.0000 | 43.4600 | 44.0000 | 44.0000 | 1,507 |
| 30 Apr 2024 | 43.3800 | 43.3800 | 42.8600 | 42.8600 | 42.8600 | 1,014 |
| 29 Apr 2024 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | 600 |
| 26 Apr 2024 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | - |
| 25 Apr 2024 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | - |
| 24 Apr 2024 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | 10,000 |
| 23 Apr 2024 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | - |
| 22 Apr 2024 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | - |
| 19 Apr 2024 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | - |
| 18 Apr 2024 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | - |
| 17 Apr 2024 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | - |
| 16 Apr 2024 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | - |
| 15 Apr 2024 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 30 |
| 12 Apr 2024 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | - |
| 11 Apr 2024 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | - |
| 10 Apr 2024 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | - |
| 09 Apr 2024 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | - |
| 08 Apr 2024 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | - |
| 05 Apr 2024 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | - |
| 04 Apr 2024 | 38.8800 | 38.8800 | 38.3400 | 38.3400 | 38.3400 | 2,635 |
| 03 Apr 2024 | 38.0800 | 38.5000 | 38.0800 | 38.5000 | 38.5000 | 132 |
| 02 Apr 2024 | 39.1800 | 39.1800 | 39.1800 | 39.1800 | 39.1800 | 300 |
| 28 Mar 2024 | 37.0400 | 37.0400 | 37.0400 | 37.0400 | 37.0400 | - |
| 27 Mar 2024 | 37.0400 | 37.0400 | 37.0400 | 37.0400 | 37.0400 | - |
| 26 Mar 2024 | 37.0400 | 37.0400 | 37.0400 | 37.0400 | 37.0400 | - |
| 25 Mar 2024 | 37.0400 | 37.0400 | 37.0400 | 37.0400 | 37.0400 | 5,000 |
| 22 Mar 2024 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | - |
| 21 Mar 2024 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | - |
| 20 Mar 2024 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | - |
| 19 Mar 2024 | 33.2000 | 33.2000 | 33.1400 | 33.2000 | 33.2000 | 551 |
| 18 Mar 2024 | 33.8600 | 33.8600 | 33.8600 | 33.8600 | 33.8600 | 94 |
| 15 Mar 2024 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | - |
| 14 Mar 2024 | 34.5000 | 34.5000 | 32.0000 | 32.0000 | 32.0000 | 4,598 |
| 13 Mar 2024 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | - |
| 12 Mar 2024 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | - |
| 11 Mar 2024 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | 700 |
| 08 Mar 2024 | 38.0000 | 38.0000 | 37.0200 | 37.0200 | 37.0200 | 18,015 |
| 07 Mar 2024 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | - |
| 06 Mar 2024 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | - |
| 05 Mar 2024 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 10 |
| 04 Mar 2024 | 38.2000 | 38.2000 | 38.0000 | 38.0000 | 38.0000 | 3,333 |
| 01 Mar 2024 | 37.4800 | 37.8000 | 36.5000 | 36.5000 | 36.5000 | 1,654 |
| 29 Feb 2024 | 35.5200 | 36.7600 | 35.5200 | 36.1800 | 36.1800 | 1,947 |
| 28 Feb 2024 | 34.8200 | 34.8200 | 34.8200 | 34.8200 | 34.8200 | - |
| 27 Feb 2024 | 35.7200 | 35.7200 | 34.8200 | 34.8200 | 34.8200 | 425 |
| 26 Feb 2024 | 34.5600 | 34.5600 | 34.5600 | 34.5600 | 34.5600 | - |
| 23 Feb 2024 | 34.5600 | 34.5600 | 34.5600 | 34.5600 | 34.5600 | - |
| 22 Feb 2024 | 34.5600 | 34.5600 | 34.5600 | 34.5600 | 34.5600 | 9 |
| 21 Feb 2024 | 34.4800 | 34.4800 | 34.4800 | 34.4800 | 34.4800 | - |
| 20 Feb 2024 | 34.4800 | 34.4800 | 34.4800 | 34.4800 | 34.4800 | 92 |
| 19 Feb 2024 | 33.0800 | 33.0800 | 33.0800 | 33.0800 | 33.0800 | 219 |
| 16 Feb 2024 | 33.8400 | 33.8400 | 33.8400 | 33.8400 | 33.8400 | 4 |
| 15 Feb 2024 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | - |
| 14 Feb 2024 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | - |
| 13 Feb 2024 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | 3,000 |
| 12 Feb 2024 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | - |
| 09 Feb 2024 | 34.3400 | 34.3400 | 33.7000 | 33.7000 | 33.7000 | 1,064 |
| 08 Feb 2024 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | 339 |
| 07 Feb 2024 | 34.7000 | 34.8600 | 34.7000 | 34.8600 | 34.8600 | 1,003 |
| 06 Feb 2024 | 35.4400 | 35.5000 | 35.4400 | 35.5000 | 35.5000 | 889 |
| 05 Feb 2024 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | - |
| 02 Feb 2024 | 33.9600 | 33.9600 | 33.6000 | 33.6000 | 33.6000 | 1,023 |
| 01 Feb 2024 | 34.4800 | 34.8000 | 34.4800 | 34.6000 | 34.6000 | 2,897 |
| 31 Jan 2024 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | - |
| 30 Jan 2024 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | - |
| 29 Jan 2024 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | 811 |
| 26 Jan 2024 | 35.9400 | 35.9400 | 35.9400 | 35.9400 | 35.9400 | 174 |
| 25 Jan 2024 | 37.5600 | 37.5600 | 36.2600 | 36.6400 | 36.6400 | 3,096 |
| 24 Jan 2024 | 37.4800 | 37.7600 | 37.4800 | 37.7600 | 37.7600 | 1,333 |
| 23 Jan 2024 | 36.0200 | 38.0000 | 36.0200 | 37.8000 | 37.8000 | 3,528 |
| 22 Jan 2024 | 36.2400 | 36.2400 | 36.2400 | 36.2400 | 36.2400 | 883 |
| 19 Jan 2024 | 38.2800 | 38.2800 | 38.2600 | 38.2600 | 38.2600 | 862 |
| 18 Jan 2024 | 37.3200 | 37.5200 | 37.3200 | 37.4400 | 37.4400 | 2,636 |
| 17 Jan 2024 | 36.0600 | 37.0200 | 36.0600 | 36.9800 | 36.9800 | 4,643 |
| 16 Jan 2024 | 36.1000 | 37.3800 | 35.6800 | 37.3800 | 37.3800 | 11,292 |
| 15 Jan 2024 | 34.9800 | 34.9800 | 34.9800 | 34.9800 | 34.9800 | - |
| 12 Jan 2024 | 35.3600 | 35.3600 | 34.9200 | 34.9800 | 34.9800 | 393 |
| 11 Jan 2024 | 34.2000 | 34.2000 | 33.3000 | 33.3000 | 33.3000 | 600 |
| 10 Jan 2024 | 36.5000 | 36.5000 | 35.7000 | 35.7200 | 35.7200 | 1,087 |
| 09 Jan 2024 | 38.4800 | 38.4800 | 38.4800 | 38.4800 | 38.4800 | 943 |
| 08 Jan 2024 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | - |
| 05 Jan 2024 | 38.3000 | 38.3400 | 38.3000 | 38.3400 | 38.3400 | 413 |
| 04 Jan 2024 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | 526 |
| 03 Jan 2024 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | - |
| 02 Jan 2024 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 449 |
| 29 Dec 2023 | 36.7800 | 37.2000 | 36.7800 | 37.2000 | 37.2000 | 772 |
| 28 Dec 2023 | 36.4800 | 37.0400 | 36.4800 | 37.0400 | 37.0400 | 229 |
| 27 Dec 2023 | 37.4600 | 37.4600 | 37.3800 | 37.3800 | 37.3800 | 310 |
| 22 Dec 2023 | 38.3600 | 38.3600 | 38.3600 | 38.3600 | 38.3600 | - |
| 21 Dec 2023 | 38.4000 | 38.4000 | 38.2600 | 38.3600 | 38.3600 | 585 |
| 20 Dec 2023 | 40.5400 | 40.5400 | 39.0000 | 39.0000 | 39.0000 | 651 |
| 19 Dec 2023 | 39.5000 | 40.0000 | 39.5000 | 40.0000 | 40.0000 | 3,792 |
| 18 Dec 2023 | 37.3800 | 38.7400 | 37.3800 | 38.7400 | 38.7400 | 1,499 |
| 15 Dec 2023 | 40.7000 | 41.3000 | 37.7000 | 37.7000 | 37.7000 | 7,400 |
| 14 Dec 2023 | 34.1600 | 35.2000 | 33.9600 | 35.2000 | 35.2000 | 9,999 |
| 13 Dec 2023 | 30.5000 | 32.6600 | 30.0000 | 32.6600 | 32.6600 | 15,020 |
| 12 Dec 2023 | 30.7400 | 31.3400 | 30.7400 | 31.0000 | 31.0000 | 57,902 |
| 11 Dec 2023 | 29.8800 | 31.3000 | 29.8800 | 30.4200 | 30.4200 | 15,489 |
| 08 Dec 2023 | 31.0000 | 31.6000 | 31.0000 | 31.5000 | 31.5000 | 1,402 |
| *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.