Solstad Offshore ASA (SZL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.7340 | 4.0240 | 3.7340 | 4.0240 | 4.0240 | - |
| 02 May 2024 | 3.6260 | 3.7400 | 3.5760 | 3.7400 | 3.7400 | - |
| 30 Apr 2024 | 3.6080 | 3.7280 | 3.6080 | 3.6200 | 3.6200 | - |
| 29 Apr 2024 | 3.5600 | 3.6260 | 3.5580 | 3.6080 | 3.6080 | - |
| 26 Apr 2024 | 3.4540 | 3.5680 | 3.4380 | 3.5500 | 3.5500 | - |
| 25 Apr 2024 | 3.3900 | 3.4600 | 3.3540 | 3.4300 | 3.4300 | - |
| 24 Apr 2024 | 3.4760 | 3.4860 | 3.3960 | 3.4000 | 3.4000 | - |
| 23 Apr 2024 | 3.4360 | 3.4660 | 3.4360 | 3.4600 | 3.4600 | - |
| 22 Apr 2024 | 3.4680 | 3.5120 | 3.4020 | 3.4360 | 3.4360 | - |
| 19 Apr 2024 | 3.4620 | 3.5100 | 3.4220 | 3.4400 | 3.4400 | - |
| 18 Apr 2024 | 3.6040 | 3.6040 | 3.4880 | 3.4900 | 3.4900 | - |
| 17 Apr 2024 | 3.4960 | 3.6560 | 3.4960 | 3.5740 | 3.5740 | - |
| 16 Apr 2024 | 3.5100 | 3.5460 | 3.4560 | 3.5220 | 3.5220 | - |
| 15 Apr 2024 | 3.8560 | 3.8560 | 3.5320 | 3.5320 | 3.5320 | - |
| 12 Apr 2024 | 3.7080 | 3.7920 | 3.6860 | 3.7600 | 3.7600 | - |
| 11 Apr 2024 | 3.3980 | 3.7020 | 3.3980 | 3.7020 | 3.7020 | - |
| 10 Apr 2024 | 3.3100 | 3.4980 | 3.3100 | 3.3960 | 3.3960 | - |
| 09 Apr 2024 | 3.2500 | 3.3580 | 3.2500 | 3.3000 | 3.3000 | - |
| 08 Apr 2024 | 3.3180 | 3.3380 | 3.2520 | 3.2520 | 3.2520 | - |
| 05 Apr 2024 | 3.2800 | 3.3540 | 3.2800 | 3.3220 | 3.3220 | - |
| 04 Apr 2024 | 3.3420 | 3.3520 | 3.2880 | 3.2880 | 3.2880 | - |
| 03 Apr 2024 | 3.2440 | 3.3400 | 3.2440 | 3.3320 | 3.3320 | - |
| 02 Apr 2024 | 3.2800 | 3.3580 | 3.2480 | 3.2540 | 3.2540 | - |
| 28 Mar 2024 | 3.3640 | 3.3700 | 3.3580 | 3.3640 | 3.3640 | - |
| 27 Mar 2024 | 3.3660 | 3.3720 | 3.3240 | 3.3680 | 3.3680 | - |
| 26 Mar 2024 | 3.3200 | 3.4180 | 3.3200 | 3.3600 | 3.3600 | - |
| 25 Mar 2024 | 3.0980 | 3.3220 | 3.0940 | 3.3120 | 3.3120 | - |
| 22 Mar 2024 | 2.9820 | 3.1020 | 2.9820 | 3.0960 | 3.0960 | - |
| 21 Mar 2024 | 3.1280 | 3.1280 | 2.9900 | 2.9900 | 2.9900 | - |
| 20 Mar 2024 | 2.8580 | 3.1100 | 2.8580 | 3.1100 | 3.1100 | - |
| 19 Mar 2024 | 2.8640 | 2.8680 | 2.8340 | 2.8580 | 2.8580 | - |
| 18 Mar 2024 | 2.9300 | 3.0600 | 2.8680 | 2.8700 | 2.8700 | - |
| 15 Mar 2024 | 2.7720 | 2.9380 | 2.7580 | 2.9260 | 2.9260 | - |
| 14 Mar 2024 | 3.0180 | 3.0180 | 2.7760 | 2.7780 | 2.7780 | - |
| 13 Mar 2024 | 3.2060 | 3.2080 | 3.0140 | 3.0180 | 3.0180 | - |
| 12 Mar 2024 | 3.2020 | 3.2260 | 3.1700 | 3.2060 | 3.2060 | - |
| 11 Mar 2024 | 3.2420 | 3.2420 | 3.1280 | 3.1860 | 3.1860 | - |
| 08 Mar 2024 | 3.2940 | 3.2940 | 3.2340 | 3.2560 | 3.2560 | - |
| 07 Mar 2024 | 3.2560 | 3.3020 | 3.2220 | 3.3000 | 3.3000 | - |
| 06 Mar 2024 | 3.1600 | 3.2900 | 3.1600 | 3.2640 | 3.2640 | - |
| 05 Mar 2024 | 3.2060 | 3.2260 | 3.1440 | 3.1440 | 3.1440 | - |
| 04 Mar 2024 | 3.2620 | 3.3660 | 3.2160 | 3.2240 | 3.2240 | - |
| 01 Mar 2024 | 3.1840 | 3.2860 | 3.1040 | 3.2620 | 3.2620 | - |
| 29 Feb 2024 | 3.1300 | 3.2160 | 3.0900 | 3.1700 | 3.1700 | - |
| 28 Feb 2024 | 3.0360 | 3.1300 | 3.0360 | 3.1260 | 3.1260 | - |
| 27 Feb 2024 | 3.1300 | 3.1300 | 3.0240 | 3.0400 | 3.0400 | - |
| 26 Feb 2024 | 2.9620 | 3.1400 | 2.9620 | 3.1380 | 3.1380 | - |
| 23 Feb 2024 | 3.0080 | 3.0380 | 2.9760 | 2.9760 | 2.9760 | - |
| 22 Feb 2024 | 3.0220 | 3.0680 | 3.0000 | 3.0120 | 3.0120 | - |
| 21 Feb 2024 | 3.0460 | 3.0780 | 2.9840 | 3.0000 | 3.0000 | - |
| 20 Feb 2024 | 3.1220 | 3.1520 | 3.0340 | 3.0380 | 3.0380 | - |
| 19 Feb 2024 | 2.9900 | 3.1320 | 2.9900 | 3.1280 | 3.1280 | - |
| 16 Feb 2024 | 2.9780 | 2.9980 | 2.9340 | 2.9920 | 2.9920 | - |
| 15 Feb 2024 | 3.0540 | 3.0540 | 2.9460 | 2.9800 | 2.9800 | - |
| 14 Feb 2024 | 3.0300 | 3.0460 | 3.0020 | 3.0460 | 3.0460 | - |
| 13 Feb 2024 | 3.0320 | 3.1180 | 3.0060 | 3.0180 | 3.0180 | 50 |
| 12 Feb 2024 | 2.9740 | 3.0800 | 2.9740 | 3.0300 | 3.0300 | - |
| 09 Feb 2024 | 2.9940 | 2.9960 | 2.9600 | 2.9800 | 2.9800 | - |
| 08 Feb 2024 | 2.9960 | 3.0260 | 2.9240 | 2.9960 | 2.9960 | - |
| 07 Feb 2024 | 3.0900 | 3.0900 | 2.9900 | 2.9980 | 2.9980 | - |
| 06 Feb 2024 | 3.0000 | 3.0900 | 2.9980 | 3.0820 | 3.0820 | - |
| 05 Feb 2024 | 2.9320 | 3.0260 | 2.9260 | 2.9880 | 2.9880 | - |
| 02 Feb 2024 | 3.0640 | 3.0640 | 2.9280 | 2.9340 | 2.9340 | - |
| 01 Feb 2024 | 3.0960 | 3.0960 | 3.0200 | 3.0540 | 3.0540 | - |
| 31 Jan 2024 | 3.0860 | 3.1500 | 3.0500 | 3.0980 | 3.0980 | - |
| 30 Jan 2024 | 3.1720 | 3.1800 | 3.0820 | 3.0920 | 3.0920 | - |
| 29 Jan 2024 | 3.1980 | 3.2340 | 3.1520 | 3.1640 | 3.1640 | - |
| 26 Jan 2024 | 3.2120 | 3.2220 | 3.1600 | 3.2020 | 3.2020 | - |
| 25 Jan 2024 | 3.2980 | 3.3020 | 3.2040 | 3.2220 | 3.2220 | - |
| 24 Jan 2024 | 3.3360 | 3.3380 | 3.2860 | 3.3000 | 3.3000 | - |
| 23 Jan 2024 | 3.1600 | 3.3540 | 3.1600 | 3.3160 | 3.3160 | - |
| 22 Jan 2024 | 3.3180 | 3.3180 | 3.1480 | 3.1480 | 3.1480 | - |
| 19 Jan 2024 | 3.2920 | 3.3840 | 3.2860 | 3.3080 | 3.3080 | - |
| 18 Jan 2024 | 3.2700 | 3.2920 | 3.2260 | 3.2880 | 3.2880 | - |
| 17 Jan 2024 | 3.2400 | 3.2620 | 3.1920 | 3.2540 | 3.2540 | - |
| 16 Jan 2024 | 3.2020 | 3.3100 | 3.1680 | 3.2600 | 3.2600 | - |
| 15 Jan 2024 | 3.1200 | 3.2220 | 3.1160 | 3.2200 | 3.2200 | - |
| 12 Jan 2024 | 3.0200 | 3.1380 | 2.9800 | 3.1120 | 3.1120 | - |
| 11 Jan 2024 | 3.1780 | 3.1780 | 2.9360 | 2.9840 | 2.9840 | - |
| 10 Jan 2024 | 3.2620 | 3.2620 | 3.1480 | 3.1580 | 3.1580 | - |
| 09 Jan 2024 | 3.2940 | 3.3640 | 3.2600 | 3.2640 | 3.2640 | - |
| 08 Jan 2024 | 3.3580 | 3.3580 | 3.2800 | 3.2920 | 3.2920 | - |
| 05 Jan 2024 | 3.3520 | 3.4180 | 3.3520 | 3.3680 | 3.3680 | - |
| 04 Jan 2024 | 3.4040 | 3.4420 | 3.3580 | 3.3580 | 3.3580 | - |
| 03 Jan 2024 | 3.3400 | 3.4060 | 3.2680 | 3.4000 | 3.4000 | - |
| 02 Jan 2024 | 3.3000 | 3.4100 | 3.2980 | 3.3340 | 3.3340 | - |
| 29 Dec 2023 | 3.2780 | 3.2780 | 3.2260 | 3.2360 | 3.2360 | - |
| 28 Dec 2023 | 3.3520 | 3.3520 | 3.2160 | 3.2740 | 3.2740 | - |
| 27 Dec 2023 | 3.3960 | 3.4060 | 3.3280 | 3.3360 | 3.3360 | - |
| 22 Dec 2023 | 3.3600 | 3.4200 | 3.3280 | 3.3720 | 3.3720 | - |
| 21 Dec 2023 | 3.4280 | 3.4600 | 3.3600 | 3.3660 | 3.3660 | - |
| 20 Dec 2023 | 3.6220 | 3.6740 | 3.4260 | 3.4260 | 3.4260 | - |
| 19 Dec 2023 | 3.3100 | 3.6640 | 3.3100 | 3.6140 | 3.6140 | - |
| 18 Dec 2023 | 3.2280 | 3.3680 | 3.2280 | 3.3080 | 3.3080 | - |
| 15 Dec 2023 | 3.2100 | 3.6400 | 3.2100 | 3.2220 | 3.2220 | - |
| 14 Dec 2023 | 2.7940 | 3.0980 | 2.7940 | 3.0500 | 3.0500 | - |
| 13 Dec 2023 | 2.6400 | 2.7860 | 2.5400 | 2.7740 | 2.7740 | - |
| 12 Dec 2023 | 2.5940 | 2.6660 | 2.5560 | 2.6400 | 2.6400 | - |
| 11 Dec 2023 | 2.7260 | 2.7260 | 2.5460 | 2.5920 | 2.5920 | - |
| 08 Dec 2023 | 2.3140 | 2.7320 | 2.3140 | 2.7320 | 2.7320 | - |
| *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.