Australia markets closed

Spir Group ASA (SPIR.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
8.04-0.12 (-1.47%)
As of 10:09AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20248.408.408.048.048.0410,501
28 May 20248.148.208.108.168.16140,082
27 May 20248.668.668.308.388.388,581
24 May 20248.708.708.368.488.4820,054
23 May 20248.088.808.008.808.80146,180
22 May 20248.208.208.148.148.1411,544
21 May 20248.068.188.008.008.0060,384
16 May 20248.128.188.008.188.1824,327
15 May 20248.228.227.868.028.0287,589
14 May 20248.368.368.108.108.106,010
13 May 20248.008.408.008.248.2471,092
10 May 20247.928.307.928.288.28100,604
08 May 20248.008.287.927.927.9237,083
07 May 20248.308.548.108.308.30102,030
06 May 20248.308.488.008.308.30141,305
03 May 20248.008.007.847.907.9063,601
02 May 20247.327.907.327.907.90186,294
30 Apr 20247.207.407.207.347.34102,769
29 Apr 20247.407.407.207.207.2065,262
26 Apr 20247.167.307.107.307.3051,397
25 Apr 20247.407.407.227.227.2218,534
24 Apr 20247.207.407.207.407.4056,887
23 Apr 20247.247.247.027.207.2010,065
22 Apr 20247.247.247.027.027.027,545
19 Apr 20247.207.407.067.207.2022,752
18 Apr 20247.027.127.007.127.1244,573
17 Apr 20247.107.127.007.087.0853,436
16 Apr 20247.047.386.867.207.2085,416
15 Apr 20247.107.327.107.247.24148,670
12 Apr 20247.307.407.307.307.3032,736
11 Apr 20247.227.267.227.267.268,283
10 Apr 20247.407.407.227.407.4011,638
09 Apr 20247.167.527.167.527.5263,592
08 Apr 20247.147.187.147.167.1617,703
05 Apr 20247.247.407.167.187.1865,671
04 Apr 20247.327.347.187.307.3032,517
03 Apr 20246.987.466.827.307.3088,886
02 Apr 20246.947.106.827.007.00129,894
27 Mar 20246.646.826.626.826.8211,604
26 Mar 20246.746.766.746.766.7616,568
25 Mar 20246.626.806.606.646.64148,472
22 Mar 20246.806.806.306.626.62101,948
21 Mar 20246.746.746.406.406.40121,266
20 Mar 20246.206.646.206.646.6455,216
19 Mar 20246.266.406.266.406.4017,390
18 Mar 20245.886.465.886.266.26258,892
15 Mar 20245.905.905.745.765.76121,522
14 Mar 20245.865.985.765.765.76629,288
13 Mar 20245.865.865.865.865.86208
12 Mar 20245.825.825.825.825.823,000
11 Mar 20245.765.825.765.825.828,400
08 Mar 20245.765.765.745.745.748,100
07 Mar 20245.645.945.605.805.80207,295
06 Mar 20245.805.805.805.805.8022
05 Mar 20245.705.765.705.765.763,898
04 Mar 20245.705.745.705.725.7278,215
01 Mar 20245.685.705.625.705.7014,500
29 Feb 20245.605.685.605.605.6022,603
28 Feb 20245.705.705.605.685.6828,500
27 Feb 20245.705.805.705.805.808,297
26 Feb 20245.625.725.425.665.6627,603
23 Feb 20245.825.885.705.885.8811,986
22 Feb 20245.885.885.885.885.88-
21 Feb 20245.785.885.725.885.888,794
20 Feb 20245.705.805.705.805.8014,459
19 Feb 20245.745.805.705.705.7084,009
16 Feb 20245.805.865.605.865.8692,473
15 Feb 20245.906.005.705.765.76167,201
14 Feb 20245.986.185.905.905.9035,891
13 Feb 20246.206.265.985.985.9883,914
12 Feb 20246.206.286.206.206.2041,078
09 Feb 20246.146.306.146.306.3039,763
08 Feb 20246.126.326.126.326.32150,245
07 Feb 20246.186.186.106.126.1212,500
06 Feb 20246.246.386.186.186.1810,610
05 Feb 20246.146.406.146.406.4064,928
02 Feb 20246.026.326.026.326.3235,741
01 Feb 20246.046.185.886.186.1820,085
31 Jan 20246.006.125.906.126.1219,964
30 Jan 20246.046.185.966.166.1684,836
29 Jan 20246.046.065.906.066.0628,754
26 Jan 20246.206.205.906.206.2026,940
25 Jan 20246.046.266.006.266.2638,914
24 Jan 20246.006.206.006.206.20105,354
23 Jan 20246.306.306.026.026.0266,676
22 Jan 20246.126.406.126.206.20286,666
19 Jan 20246.186.466.166.206.20245,085
18 Jan 20246.366.526.306.366.3642,183
17 Jan 20246.586.586.206.366.3676,506
16 Jan 20246.846.846.306.306.3039,780
15 Jan 20246.406.406.266.266.26119,062
12 Jan 20246.626.646.506.506.50164,723
11 Jan 20246.846.846.766.766.76260
10 Jan 20246.886.886.646.806.8011,425
09 Jan 20246.806.886.686.706.708,984
08 Jan 20246.826.826.806.806.80300,000
05 Jan 20246.726.946.726.946.9489,313
04 Jan 20246.626.826.606.826.82191,356
03 Jan 20246.806.806.506.646.6447,366
02 Jan 20246.667.126.666.746.74121,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...