NorAm Drilling AS (TM9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:20PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.4150 | 3.4150 | 3.4100 | 3.4150 | 3.4150 | - |
| 16 May 2024 | 3.4150 | 3.4250 | 3.4150 | 3.4250 | 3.4250 | - |
| 15 May 2024 | 3.4150 | 3.4350 | 3.4050 | 3.4050 | 3.4050 | - |
| 14 May 2024 | 3.4650 | 3.4900 | 3.4500 | 3.4550 | 3.4550 | - |
| 14 May 2024 | 0.433 Dividend | |||||
| 13 May 2024 | 3.6150 | 3.6150 | 3.4650 | 3.4650 | 3.0320 | - |
| 10 May 2024 | 3.5850 | 3.7400 | 3.5850 | 3.6250 | 3.1720 | - |
| 09 May 2024 | 3.5750 | 3.5750 | 3.5700 | 3.5750 | 3.1283 | - |
| 08 May 2024 | 3.5100 | 3.5850 | 3.5100 | 3.5850 | 3.1370 | - |
| 07 May 2024 | 3.4800 | 3.5350 | 3.4800 | 3.5200 | 3.0801 | - |
| 06 May 2024 | 3.4300 | 3.5050 | 3.4300 | 3.4850 | 3.0495 | - |
| 03 May 2024 | 3.4000 | 3.4750 | 3.3800 | 3.4750 | 3.0408 | - |
| 02 May 2024 | 3.3500 | 3.3850 | 3.3500 | 3.3800 | 2.9576 | - |
| 30 Apr 2024 | 3.3700 | 3.3900 | 3.3450 | 3.3450 | 2.9270 | - |
| 29 Apr 2024 | 3.3850 | 3.4300 | 3.3800 | 3.3800 | 2.9576 | - |
| 26 Apr 2024 | 3.2750 | 3.4000 | 3.2750 | 3.3950 | 2.9707 | - |
| 25 Apr 2024 | 3.3250 | 3.3650 | 3.2650 | 3.2650 | 2.8570 | - |
| 24 Apr 2024 | 3.4450 | 3.4450 | 3.3250 | 3.3250 | 2.9095 | - |
| 23 Apr 2024 | 3.5350 | 3.5350 | 3.4350 | 3.4350 | 3.0057 | - |
| 22 Apr 2024 | 3.5200 | 3.5400 | 3.5150 | 3.5300 | 3.0889 | - |
| 19 Apr 2024 | 3.4600 | 3.5250 | 3.4600 | 3.5250 | 3.0845 | - |
| 18 Apr 2024 | 3.5500 | 3.5500 | 3.4650 | 3.5200 | 3.0801 | - |
| 17 Apr 2024 | 3.5300 | 3.5650 | 3.4850 | 3.5650 | 3.1195 | - |
| 16 Apr 2024 | 3.4950 | 3.5600 | 3.4950 | 3.5400 | 3.0976 | - |
| 16 Apr 2024 | 0.438 Dividend | |||||
| 15 Apr 2024 | 3.7400 | 3.7400 | 3.6600 | 3.7150 | 2.8675 | - |
| 12 Apr 2024 | 3.6350 | 3.7600 | 3.5950 | 3.7600 | 2.9022 | - |
| 11 Apr 2024 | 3.4150 | 3.6700 | 3.4150 | 3.6550 | 2.8212 | - |
| 10 Apr 2024 | 3.3050 | 3.4100 | 3.3050 | 3.4100 | 2.6321 | - |
| 09 Apr 2024 | 3.2900 | 3.3450 | 3.2900 | 3.3400 | 2.5780 | - |
| 08 Apr 2024 | 3.2450 | 3.2850 | 3.2350 | 3.2850 | 2.5356 | - |
| 05 Apr 2024 | 3.2800 | 3.3300 | 3.2500 | 3.2500 | 2.5086 | - |
| 04 Apr 2024 | 3.2050 | 3.3100 | 3.2050 | 3.3000 | 2.5472 | - |
| 03 Apr 2024 | 3.1750 | 3.2050 | 3.1750 | 3.2000 | 2.4700 | - |
| 02 Apr 2024 | 3.1100 | 3.2000 | 3.1100 | 3.1800 | 2.4545 | - |
| 28 Mar 2024 | 3.1300 | 3.1300 | 3.1250 | 3.1250 | 2.4121 | - |
| 27 Mar 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1350 | 2.4198 | - |
| 26 Mar 2024 | 3.1200 | 3.1450 | 3.1200 | 3.1450 | 2.4275 | - |
| 25 Mar 2024 | 3.1600 | 3.1750 | 3.1400 | 3.1400 | 2.4237 | - |
| 22 Mar 2024 | 3.1700 | 3.1900 | 3.1650 | 3.1850 | 2.4584 | - |
| 21 Mar 2024 | 3.1900 | 3.2350 | 3.1800 | 3.1800 | 2.4545 | - |
| 20 Mar 2024 | 3.1600 | 3.2050 | 3.1600 | 3.1950 | 2.4661 | - |
| 19 Mar 2024 | 3.2200 | 3.2200 | 3.1400 | 3.2100 | 2.4777 | 1,000 |
| 18 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.4854 | - |
| 15 Mar 2024 | 3.2200 | 3.2350 | 3.2200 | 3.2350 | 2.4970 | - |
| 14 Mar 2024 | 3.2200 | 3.2350 | 3.2200 | 3.2350 | 2.4970 | - |
| 13 Mar 2024 | 3.2050 | 3.2500 | 3.2050 | 3.2500 | 2.5086 | 1,000 |
| 12 Mar 2024 | 3.2750 | 3.2750 | 3.2350 | 3.2350 | 2.4970 | - |
| 12 Mar 2024 | 0.524 Dividend | |||||
| 11 Mar 2024 | 3.2650 | 3.2950 | 3.2400 | 3.2850 | 2.1311 | - |
| 08 Mar 2024 | 3.2400 | 3.3600 | 3.2400 | 3.2850 | 2.1311 | - |
| 07 Mar 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2400 | 2.1019 | - |
| 06 Mar 2024 | 3.2600 | 3.2850 | 3.2550 | 3.2700 | 2.1214 | - |
| 05 Mar 2024 | 3.1750 | 3.2800 | 3.1750 | 3.2800 | 2.1279 | - |
| 04 Mar 2024 | 3.2750 | 3.2750 | 3.2050 | 3.2050 | 2.0792 | - |
| 01 Mar 2024 | 3.1900 | 3.2850 | 3.1900 | 3.2800 | 2.1279 | - |
| 29 Feb 2024 | 3.1900 | 3.2200 | 3.1800 | 3.1900 | 2.0695 | - |
| 28 Feb 2024 | 3.2950 | 3.2950 | 3.2050 | 3.2050 | 2.0792 | - |
| 27 Feb 2024 | 3.3150 | 3.3700 | 3.2950 | 3.3050 | 2.1441 | - |
| 26 Feb 2024 | 3.2950 | 3.3650 | 3.2900 | 3.3300 | 2.1603 | - |
| 23 Feb 2024 | 3.4250 | 3.4250 | 3.3000 | 3.3000 | 2.1409 | - |
| 22 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2.2901 | - |
| 21 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2.2901 | - |
| 20 Feb 2024 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | 2.3030 | - |
| 19 Feb 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5350 | 2.2933 | - |
| 16 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2.2901 | - |
| 15 Feb 2024 | 3.4150 | 3.4850 | 3.4150 | 3.4700 | 2.2511 | - |
| 14 Feb 2024 | 3.4250 | 3.4900 | 3.4250 | 3.4350 | 2.2284 | - |
| 13 Feb 2024 | 3.4700 | 3.4900 | 3.4450 | 3.4800 | 2.2576 | - |
| 13 Feb 2024 | 0.525 Dividend | |||||
| 12 Feb 2024 | 3.4600 | 3.5300 | 3.4600 | 3.4850 | 1.9203 | - |
| 09 Feb 2024 | 3.5600 | 3.5600 | 3.3750 | 3.4600 | 1.9065 | - |
| 08 Feb 2024 | 3.5250 | 3.5500 | 3.5200 | 3.5400 | 1.9506 | - |
| 07 Feb 2024 | 3.5750 | 3.6100 | 3.5500 | 3.5600 | 1.9616 | - |
| 06 Feb 2024 | 3.4900 | 3.5650 | 3.4750 | 3.5650 | 1.9644 | - |
| 05 Feb 2024 | 3.5650 | 3.5900 | 3.5600 | 3.5600 | 1.9616 | - |
| 02 Feb 2024 | 3.6500 | 3.6500 | 3.6150 | 3.6250 | 1.9974 | - |
| 01 Feb 2024 | 3.5450 | 3.6800 | 3.5450 | 3.6650 | 2.0195 | - |
| 31 Jan 2024 | 3.4850 | 3.5650 | 3.4850 | 3.5650 | 1.9644 | - |
| 30 Jan 2024 | 3.5600 | 3.5600 | 3.4700 | 3.4900 | 1.9230 | - |
| 29 Jan 2024 | 3.4950 | 3.6800 | 3.4950 | 3.6800 | 2.0277 | 500 |
| 26 Jan 2024 | 3.4950 | 3.5350 | 3.4950 | 3.4950 | 1.9258 | - |
| 25 Jan 2024 | 3.4850 | 3.4950 | 3.4850 | 3.4900 | 1.9230 | - |
| 24 Jan 2024 | 3.4550 | 3.5000 | 3.4550 | 3.4850 | 1.9203 | - |
| 23 Jan 2024 | 3.4700 | 3.5100 | 3.4650 | 3.4650 | 1.9093 | - |
| 22 Jan 2024 | 3.4600 | 3.5350 | 3.4600 | 3.4800 | 1.9175 | - |
| 19 Jan 2024 | 3.4350 | 3.4950 | 3.4350 | 3.4800 | 1.9175 | - |
| 18 Jan 2024 | 3.4900 | 3.4900 | 3.4300 | 3.4700 | 1.9120 | - |
| 17 Jan 2024 | 3.5900 | 3.5900 | 3.4900 | 3.4900 | 1.9230 | - |
| 16 Jan 2024 | 3.7300 | 3.7300 | 3.5300 | 3.6500 | 2.0112 | - |
| 16 Jan 2024 | 0.517 Dividend | |||||
| 15 Jan 2024 | 3.7350 | 3.7550 | 3.7350 | 3.7500 | 1.7814 | - |
| 12 Jan 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7600 | 1.7862 | - |
| 11 Jan 2024 | 3.6050 | 3.6850 | 3.6050 | 3.6800 | 1.7482 | - |
| 10 Jan 2024 | 3.5700 | 3.6700 | 3.5700 | 3.6150 | 1.7173 | - |
| 09 Jan 2024 | 3.6000 | 3.6600 | 3.5700 | 3.5750 | 1.6983 | - |
| 08 Jan 2024 | 3.7350 | 3.7350 | 3.6100 | 3.6100 | 1.7149 | - |
| 05 Jan 2024 | 3.7500 | 3.7850 | 3.7350 | 3.7850 | 1.7981 | - |
| 04 Jan 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7550 | 1.7838 | - |
| 03 Jan 2024 | 3.6400 | 3.7300 | 3.6400 | 3.7300 | 1.7719 | - |
| *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.