Solstad Offshore ASA (SZL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.6480 | 3.8780 | 3.6480 | 3.8660 | 3.8660 | - |
| 02 May 2024 | 3.5660 | 3.6440 | 3.5020 | 3.6440 | 3.6440 | - |
| 30 Apr 2024 | 3.5180 | 3.6200 | 3.5180 | 3.5860 | 3.5860 | - |
| 29 Apr 2024 | 3.4640 | 3.5660 | 3.4640 | 3.5260 | 3.5260 | - |
| 26 Apr 2024 | 3.3520 | 3.4900 | 3.2760 | 3.4780 | 3.4780 | - |
| 25 Apr 2024 | 3.3160 | 3.3740 | 3.2580 | 3.3460 | 3.3460 | - |
| 24 Apr 2024 | 3.3760 | 3.3980 | 3.3160 | 3.3160 | 3.3160 | - |
| 23 Apr 2024 | 3.3560 | 3.3900 | 3.3560 | 3.3780 | 3.3780 | - |
| 22 Apr 2024 | 3.3740 | 3.4220 | 3.3020 | 3.3760 | 3.3760 | - |
| 19 Apr 2024 | 3.4360 | 3.4360 | 3.3580 | 3.3760 | 3.3760 | - |
| 18 Apr 2024 | 3.5140 | 3.5140 | 3.4300 | 3.4440 | 3.4440 | - |
| 17 Apr 2024 | 3.4300 | 3.5820 | 3.4300 | 3.5540 | 3.5540 | - |
| 16 Apr 2024 | 3.4740 | 3.4740 | 3.4260 | 3.4420 | 3.4420 | - |
| 15 Apr 2024 | 3.7000 | 3.7000 | 3.5220 | 3.5300 | 3.5300 | - |
| 12 Apr 2024 | 3.5840 | 3.7200 | 3.5840 | 3.7200 | 3.7200 | - |
| 11 Apr 2024 | 3.2960 | 3.6180 | 3.2960 | 3.5660 | 3.5660 | - |
| 10 Apr 2024 | 3.2280 | 3.3680 | 3.2260 | 3.3200 | 3.3200 | - |
| 09 Apr 2024 | 3.1900 | 3.2820 | 3.1860 | 3.2680 | 3.2680 | - |
| 08 Apr 2024 | 3.2480 | 3.2580 | 3.2380 | 3.2580 | 3.2580 | - |
| 05 Apr 2024 | 3.2600 | 3.2620 | 3.2220 | 3.2540 | 3.2540 | - |
| 04 Apr 2024 | 3.2140 | 3.2920 | 3.2140 | 3.2880 | 3.2880 | - |
| 03 Apr 2024 | 3.1980 | 3.2420 | 3.1820 | 3.2000 | 3.2000 | - |
| 02 Apr 2024 | 3.2660 | 3.3120 | 3.1860 | 3.1860 | 3.1860 | - |
| 28 Mar 2024 | 3.2840 | 3.2840 | 3.2780 | 3.2820 | 3.2820 | - |
| 27 Mar 2024 | 3.2860 | 3.3000 | 3.2480 | 3.2920 | 3.2920 | - |
| 26 Mar 2024 | 3.2320 | 3.3280 | 3.2320 | 3.2660 | 3.2660 | - |
| 25 Mar 2024 | 3.0140 | 3.0620 | 3.0140 | 3.0620 | 3.0620 | - |
| 22 Mar 2024 | 2.9140 | 3.0380 | 2.9060 | 3.0160 | 3.0160 | - |
| 21 Mar 2024 | 3.0020 | 3.0200 | 2.9300 | 2.9660 | 2.9660 | - |
| 20 Mar 2024 | 2.7980 | 3.0160 | 2.7980 | 3.0160 | 3.0160 | - |
| 19 Mar 2024 | 2.7960 | 2.8040 | 2.7920 | 2.8040 | 2.8040 | - |
| 18 Mar 2024 | 2.8600 | 2.9920 | 2.8020 | 2.8020 | 2.8020 | - |
| 15 Mar 2024 | 2.7080 | 2.8620 | 2.6820 | 2.8620 | 2.8620 | - |
| 14 Mar 2024 | 2.9480 | 2.9480 | 2.7120 | 2.7120 | 2.7120 | - |
| 13 Mar 2024 | 3.1220 | 3.1480 | 3.0400 | 3.0400 | 3.0400 | - |
| 12 Mar 2024 | 3.0900 | 3.1660 | 3.0900 | 3.1000 | 3.1000 | - |
| 11 Mar 2024 | 3.1660 | 3.1660 | 3.0760 | 3.0940 | 3.0940 | - |
| 08 Mar 2024 | 3.2160 | 3.2160 | 3.1600 | 3.1820 | 3.1820 | - |
| 07 Mar 2024 | 3.1780 | 3.2180 | 3.1480 | 3.2180 | 3.2180 | - |
| 06 Mar 2024 | 3.1020 | 3.2800 | 3.1020 | 3.2400 | 3.2400 | - |
| 05 Mar 2024 | 3.1280 | 3.1400 | 3.1040 | 3.1200 | 3.1200 | - |
| 04 Mar 2024 | 3.1780 | 3.2540 | 3.1740 | 3.1780 | 3.1780 | - |
| 01 Mar 2024 | 3.0740 | 3.2060 | 3.0740 | 3.1800 | 3.1800 | - |
| 29 Feb 2024 | 3.0260 | 3.1580 | 3.0240 | 3.0820 | 3.0820 | - |
| 28 Feb 2024 | 2.9620 | 3.0540 | 2.9620 | 3.0300 | 3.0300 | - |
| 27 Feb 2024 | 3.0500 | 3.0500 | 2.9540 | 2.9540 | 2.9540 | - |
| 26 Feb 2024 | 2.9160 | 3.0280 | 2.8560 | 3.0280 | 3.0280 | - |
| 23 Feb 2024 | 2.9140 | 2.9560 | 2.9140 | 2.9160 | 2.9160 | - |
| 22 Feb 2024 | 2.9220 | 3.0000 | 2.9160 | 2.9840 | 2.9840 | - |
| 21 Feb 2024 | 2.9380 | 2.9820 | 2.9380 | 2.9740 | 2.9740 | - |
| 20 Feb 2024 | 3.0440 | 3.0800 | 2.9540 | 3.0100 | 3.0100 | - |
| 19 Feb 2024 | 2.9160 | 3.0800 | 2.9160 | 3.0200 | 3.0200 | - |
| 16 Feb 2024 | 2.8720 | 2.9180 | 2.8680 | 2.9180 | 2.9180 | - |
| 15 Feb 2024 | 2.9400 | 2.9700 | 2.8820 | 2.8820 | 2.8820 | - |
| 14 Feb 2024 | 2.9300 | 2.9780 | 2.9300 | 2.9500 | 2.9500 | - |
| 13 Feb 2024 | 2.9660 | 3.0400 | 2.9660 | 2.9880 | 2.9880 | - |
| 12 Feb 2024 | 2.8900 | 2.9860 | 2.8900 | 2.9640 | 2.9640 | - |
| 09 Feb 2024 | 2.9360 | 2.9360 | 2.8660 | 2.8960 | 2.8960 | - |
| 08 Feb 2024 | 2.9220 | 2.9900 | 2.8560 | 2.9840 | 2.9840 | - |
| 07 Feb 2024 | 3.0280 | 3.0280 | 2.9320 | 2.9320 | 2.9320 | - |
| 06 Feb 2024 | 2.8780 | 3.0300 | 2.8780 | 3.0220 | 3.0220 | - |
| 05 Feb 2024 | 2.8620 | 2.9460 | 2.8620 | 2.9460 | 2.9460 | - |
| 02 Feb 2024 | 2.9700 | 2.9740 | 2.8820 | 2.8820 | 2.8820 | - |
| 01 Feb 2024 | 3.0180 | 3.0180 | 2.9340 | 2.9840 | 2.9840 | - |
| 31 Jan 2024 | 3.0100 | 3.0820 | 2.9660 | 3.0780 | 3.0780 | - |
| 30 Jan 2024 | 3.0920 | 3.0920 | 3.0240 | 3.0260 | 3.0260 | - |
| 29 Jan 2024 | 3.1320 | 3.1620 | 3.0860 | 3.0860 | 3.0860 | - |
| 26 Jan 2024 | 3.1540 | 3.1540 | 3.0920 | 3.1300 | 3.1300 | 210 |
| 25 Jan 2024 | 3.2220 | 3.2220 | 3.1480 | 3.1480 | 3.1480 | - |
| 24 Jan 2024 | 3.2580 | 3.2760 | 3.2160 | 3.2760 | 3.2760 | - |
| 23 Jan 2024 | 3.0840 | 3.2780 | 3.0840 | 3.2340 | 3.2340 | - |
| 22 Jan 2024 | 3.2120 | 3.2120 | 3.0900 | 3.0940 | 3.0940 | - |
| 19 Jan 2024 | 3.1900 | 3.2740 | 3.1900 | 3.2580 | 3.2580 | - |
| 18 Jan 2024 | 3.1560 | 3.2220 | 3.1560 | 3.2160 | 3.2160 | - |
| 17 Jan 2024 | 3.1440 | 3.1840 | 3.1080 | 3.1560 | 3.1560 | - |
| 16 Jan 2024 | 3.1140 | 3.2240 | 3.0720 | 3.2240 | 3.2240 | - |
| 15 Jan 2024 | 3.1040 | 3.1320 | 3.1040 | 3.1320 | 3.1320 | - |
| 12 Jan 2024 | 2.8620 | 3.0820 | 2.8620 | 3.0720 | 3.0720 | - |
| 11 Jan 2024 | 3.0700 | 3.0700 | 2.9020 | 2.9020 | 2.9020 | - |
| 10 Jan 2024 | 3.1920 | 3.1920 | 3.0760 | 3.0760 | 3.0760 | - |
| 09 Jan 2024 | 3.2060 | 3.3000 | 3.2060 | 3.2100 | 3.2100 | - |
| 08 Jan 2024 | 3.3040 | 3.3040 | 3.2200 | 3.2200 | 3.2200 | - |
| 05 Jan 2024 | 3.3040 | 3.3220 | 3.2980 | 3.2980 | 3.2980 | - |
| 04 Jan 2024 | 3.2920 | 3.3760 | 3.2920 | 3.2980 | 3.2980 | - |
| 03 Jan 2024 | 3.2400 | 3.2660 | 3.2220 | 3.2660 | 3.2660 | - |
| 02 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 29 Dec 2023 | 3.1540 | 3.1800 | 3.1540 | 3.1800 | 3.1800 | - |
| 28 Dec 2023 | 3.3700 | 3.3700 | 3.2100 | 3.2100 | 3.2100 | 2,000 |
| 27 Dec 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 22 Dec 2023 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 21 Dec 2023 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 20 Dec 2023 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 19 Dec 2023 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 18 Dec 2023 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 15 Dec 2023 | 3.1540 | 3.4620 | 3.1540 | 3.1900 | 3.1900 | - |
| 14 Dec 2023 | 2.6960 | 2.8580 | 2.6960 | 2.8200 | 2.8200 | - |
| 13 Dec 2023 | 2.5680 | 2.7220 | 2.5560 | 2.6600 | 2.6600 | - |
| 12 Dec 2023 | 2.5260 | 2.6180 | 2.5060 | 2.5580 | 2.5580 | - |
| 11 Dec 2023 | 2.6340 | 2.6340 | 2.4980 | 2.5180 | 2.5180 | - |
| 08 Dec 2023 | 2.3100 | 2.6300 | 2.3100 | 2.6300 | 2.6300 | - |
| *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.