Solstad Offshore ASA (SZL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.9140 | 4.0780 | 3.9140 | 4.0780 | 4.0780 | 260 |
| 07 May 2024 | 3.9280 | 3.9280 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 May 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 03 May 2024 | 3.8360 | 3.9880 | 3.8360 | 3.9880 | 3.9880 | - |
| 02 May 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 30 Apr 2024 | 3.6180 | 3.6180 | 3.5920 | 3.5920 | 3.5920 | - |
| 29 Apr 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | - |
| 26 Apr 2024 | 3.3960 | 3.5200 | 3.3960 | 3.5200 | 3.5200 | - |
| 25 Apr 2024 | 3.3180 | 3.3960 | 3.3180 | 3.3960 | 3.3960 | - |
| 24 Apr 2024 | 3.3680 | 3.3700 | 3.3680 | 3.3700 | 3.3700 | - |
| 23 Apr 2024 | 3.3620 | 3.4300 | 3.3620 | 3.4300 | 3.4300 | - |
| 22 Apr 2024 | 3.3400 | 3.4080 | 3.3400 | 3.4080 | 3.4080 | - |
| 19 Apr 2024 | 3.4500 | 3.4500 | 3.4120 | 3.4120 | 3.4120 | - |
| 18 Apr 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 17 Apr 2024 | 3.5020 | 3.5480 | 3.5020 | 3.5480 | 3.5480 | - |
| 16 Apr 2024 | 3.4280 | 3.4960 | 3.4280 | 3.4960 | 3.4960 | - |
| 15 Apr 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 12 Apr 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 11 Apr 2024 | 3.4720 | 3.6720 | 3.4720 | 3.6720 | 3.6720 | - |
| 10 Apr 2024 | 3.3700 | 3.3700 | 3.3680 | 3.3680 | 3.3680 | - |
| 09 Apr 2024 | 3.2980 | 3.2980 | 3.2660 | 3.2660 | 3.2660 | - |
| 08 Apr 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 05 Apr 2024 | 3.2440 | 3.2900 | 3.2440 | 3.2900 | 3.2900 | - |
| 04 Apr 2024 | 3.2880 | 3.2880 | 3.2620 | 3.2620 | 3.2620 | - |
| 03 Apr 2024 | 3.2060 | 3.3060 | 3.2060 | 3.3060 | 3.3060 | - |
| 02 Apr 2024 | 3.3320 | 3.3320 | 3.2280 | 3.2280 | 3.2280 | - |
| 28 Mar 2024 | 3.3000 | 3.3320 | 3.3000 | 3.3320 | 3.3320 | - |
| 27 Mar 2024 | 3.3100 | 3.3380 | 3.3100 | 3.3380 | 3.3380 | - |
| 26 Mar 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 25 Mar 2024 | 3.0360 | 3.2860 | 3.0360 | 3.2860 | 3.2860 | - |
| 22 Mar 2024 | 3.0300 | 3.0680 | 3.0300 | 3.0680 | 3.0680 | - |
| 21 Mar 2024 | 3.0520 | 3.0520 | 2.9620 | 2.9620 | 2.9620 | - |
| 20 Mar 2024 | 2.8360 | 3.0840 | 2.8360 | 3.0840 | 3.0840 | - |
| 19 Mar 2024 | 2.7940 | 2.8340 | 2.7940 | 2.8340 | 2.8340 | - |
| 18 Mar 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | - |
| 15 Mar 2024 | 2.7020 | 2.9020 | 2.7020 | 2.9020 | 2.9020 | - |
| 14 Mar 2024 | 2.7620 | 2.7620 | 2.7500 | 2.7500 | 2.7500 | - |
| 13 Mar 2024 | 3.1660 | 3.1660 | 2.9880 | 2.9880 | 2.9880 | - |
| 12 Mar 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | - |
| 11 Mar 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.1600 | - |
| 08 Mar 2024 | 3.2200 | 3.2280 | 3.2200 | 3.2280 | 3.2280 | - |
| 07 Mar 2024 | 3.2000 | 3.2680 | 3.2000 | 3.2680 | 3.2680 | - |
| 06 Mar 2024 | 3.1280 | 3.2380 | 3.1280 | 3.2380 | 3.2380 | - |
| 05 Mar 2024 | 3.1220 | 3.1220 | 3.1200 | 3.1200 | 3.1200 | - |
| 04 Mar 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 01 Mar 2024 | 3.1000 | 3.2320 | 3.1000 | 3.2320 | 3.2320 | - |
| 29 Feb 2024 | 3.0140 | 3.1420 | 3.0140 | 3.1420 | 3.1420 | - |
| 28 Feb 2024 | 2.9960 | 3.1000 | 2.9960 | 3.1000 | 3.1000 | - |
| 27 Feb 2024 | 3.0520 | 3.0520 | 3.0120 | 3.0120 | 3.0120 | - |
| 26 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 23 Feb 2024 | 2.9620 | 2.9620 | 2.9500 | 2.9500 | 2.9500 | - |
| 22 Feb 2024 | 2.9400 | 2.9840 | 2.9400 | 2.9840 | 2.9840 | - |
| 21 Feb 2024 | 2.9620 | 2.9780 | 2.9620 | 2.9780 | 2.9780 | - |
| 20 Feb 2024 | 3.0640 | 3.0640 | 3.0120 | 3.0120 | 3.0120 | - |
| 19 Feb 2024 | 2.9680 | 3.1020 | 2.9680 | 3.1020 | 3.1020 | - |
| 16 Feb 2024 | 2.8940 | 2.9600 | 2.8940 | 2.9600 | 2.9600 | - |
| 15 Feb 2024 | 2.9380 | 2.9520 | 2.9380 | 2.9520 | 2.9520 | - |
| 14 Feb 2024 | 2.9440 | 3.0200 | 2.9440 | 3.0200 | 3.0200 | - |
| 13 Feb 2024 | 3.0300 | 3.0300 | 2.9920 | 2.9920 | 2.9920 | 260 |
| 12 Feb 2024 | 2.9420 | 3.0040 | 2.9420 | 3.0040 | 3.0040 | - |
| 09 Feb 2024 | 2.9200 | 2.9480 | 2.9200 | 2.9480 | 2.9480 | - |
| 08 Feb 2024 | 2.9280 | 2.9680 | 2.9280 | 2.9680 | 2.9680 | - |
| 07 Feb 2024 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | - |
| 06 Feb 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | - |
| 05 Feb 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
| 02 Feb 2024 | 2.9660 | 2.9660 | 2.9080 | 2.9080 | 2.9080 | - |
| 01 Feb 2024 | 2.9940 | 3.0300 | 2.9940 | 3.0300 | 3.0300 | - |
| 31 Jan 2024 | 2.9800 | 3.0720 | 2.9800 | 3.0720 | 3.0720 | - |
| 30 Jan 2024 | 3.0540 | 3.0640 | 3.0540 | 3.0640 | 3.0640 | - |
| 29 Jan 2024 | 3.1240 | 3.1380 | 3.1240 | 3.1380 | 3.1380 | - |
| 26 Jan 2024 | 3.1440 | 3.1720 | 3.1440 | 3.1720 | 3.1720 | - |
| 25 Jan 2024 | 3.2200 | 3.2200 | 3.1960 | 3.1960 | 3.1960 | - |
| 24 Jan 2024 | 3.2680 | 3.2680 | 3.2660 | 3.2660 | 3.2660 | - |
| 23 Jan 2024 | 3.2440 | 3.2880 | 3.2440 | 3.2880 | 3.2880 | - |
| 22 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 19 Jan 2024 | 3.2340 | 3.2820 | 3.2340 | 3.2820 | 3.2820 | - |
| 18 Jan 2024 | 3.2080 | 3.2600 | 3.2080 | 3.2600 | 3.2600 | - |
| 17 Jan 2024 | 3.1420 | 3.2320 | 3.1420 | 3.2320 | 3.2320 | - |
| 16 Jan 2024 | 3.0780 | 3.2340 | 3.0780 | 3.2340 | 3.2340 | - |
| 15 Jan 2024 | 3.0920 | 3.1920 | 3.0920 | 3.1920 | 3.1920 | - |
| 12 Jan 2024 | 3.0380 | 3.0820 | 3.0380 | 3.0820 | 3.0820 | - |
| 11 Jan 2024 | 3.0320 | 3.0320 | 2.9820 | 2.9820 | 2.9820 | - |
| 10 Jan 2024 | 3.1960 | 3.1960 | 3.1280 | 3.1280 | 3.1280 | - |
| 09 Jan 2024 | 3.2860 | 3.2860 | 3.2300 | 3.2300 | 3.2300 | - |
| 08 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 05 Jan 2024 | 3.3100 | 3.3380 | 3.3100 | 3.3380 | 3.3380 | - |
| 04 Jan 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 03 Jan 2024 | 3.2080 | 3.3680 | 3.2080 | 3.3680 | 3.3680 | - |
| 02 Jan 2024 | 3.3180 | 3.3180 | 3.3040 | 3.3040 | 3.3040 | - |
| 29 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 28 Dec 2023 | 3.2860 | 3.2860 | 3.2420 | 3.2420 | 3.2420 | - |
| 27 Dec 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 22 Dec 2023 | 3.3580 | 3.3580 | 3.3460 | 3.3460 | 3.3460 | - |
| 21 Dec 2023 | 3.3540 | 3.3540 | 3.3420 | 3.3420 | 3.3420 | - |
| 20 Dec 2023 | 3.5760 | 3.5760 | 3.3920 | 3.3920 | 3.3920 | - |
| 19 Dec 2023 | 3.3200 | 3.5760 | 3.3200 | 3.5760 | 3.5760 | - |
| 18 Dec 2023 | 3.2320 | 3.2820 | 3.2320 | 3.2820 | 3.2820 | - |
| 15 Dec 2023 | 3.5120 | 3.5120 | 3.1920 | 3.1920 | 3.1920 | - |
| 14 Dec 2023 | 2.7960 | 3.0240 | 2.7960 | 3.0240 | 3.0240 | - |
| 13 Dec 2023 | 2.5640 | 2.7520 | 2.5640 | 2.7520 | 2.7520 | - |
| *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.