Ultimovacs ASA (ULTI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 8.44 | 9.00 | 8.32 | 8.63 | 8.63 | 270,342 |
| 13 June 2024 | 8.96 | 8.96 | 8.23 | 8.32 | 8.32 | 272,824 |
| 12 June 2024 | 9.00 | 9.40 | 8.64 | 8.70 | 8.70 | 1,264,123 |
| 11 June 2024 | 12.00 | 12.02 | 8.76 | 9.17 | 9.17 | 3,560,678 |
| 10 June 2024 | 8.00 | 8.00 | 7.41 | 7.52 | 7.52 | 128,151 |
| 07 June 2024 | 7.55 | 7.76 | 7.40 | 7.45 | 7.45 | 219,036 |
| 06 June 2024 | 7.55 | 7.83 | 7.37 | 7.55 | 7.55 | 183,714 |
| 05 June 2024 | 7.60 | 7.93 | 7.41 | 7.55 | 7.55 | 240,379 |
| 04 June 2024 | 8.76 | 8.76 | 7.31 | 7.49 | 7.49 | 773,632 |
| 03 June 2024 | 8.40 | 8.75 | 7.56 | 8.19 | 8.19 | 775,100 |
| 31 May 2024 | 8.77 | 9.00 | 8.23 | 9.00 | 9.00 | 466,191 |
| 30 May 2024 | 9.18 | 9.24 | 8.68 | 8.69 | 8.69 | 633,673 |
| 29 May 2024 | 8.29 | 9.31 | 7.99 | 9.10 | 9.10 | 1,411,674 |
| 28 May 2024 | 7.15 | 8.17 | 7.15 | 8.07 | 8.07 | 973,546 |
| 27 May 2024 | 7.40 | 7.40 | 7.08 | 7.15 | 7.15 | 128,704 |
| 24 May 2024 | 7.32 | 7.32 | 7.00 | 7.17 | 7.17 | 195,347 |
| 23 May 2024 | 7.07 | 7.28 | 7.02 | 7.03 | 7.03 | 309,272 |
| 22 May 2024 | 7.05 | 7.32 | 6.92 | 7.03 | 7.03 | 212,220 |
| 21 May 2024 | 7.69 | 7.69 | 7.02 | 7.02 | 7.02 | 336,033 |
| 16 May 2024 | 7.50 | 7.67 | 7.32 | 7.35 | 7.35 | 194,878 |
| 15 May 2024 | 6.96 | 7.60 | 6.96 | 7.40 | 7.40 | 408,157 |
| 14 May 2024 | 7.20 | 7.30 | 6.90 | 6.92 | 6.92 | 258,506 |
| 13 May 2024 | 6.90 | 7.24 | 6.85 | 7.14 | 7.14 | 267,230 |
| 10 May 2024 | 7.30 | 7.34 | 6.90 | 6.93 | 6.93 | 436,437 |
| 08 May 2024 | 7.28 | 7.30 | 6.92 | 7.03 | 7.03 | 384,971 |
| 07 May 2024 | 7.88 | 8.47 | 7.24 | 7.29 | 7.29 | 1,561,493 |
| 06 May 2024 | 7.15 | 8.52 | 6.97 | 7.77 | 7.77 | 1,027,339 |
| 03 May 2024 | 6.57 | 7.06 | 6.57 | 7.06 | 7.06 | 282,652 |
| 02 May 2024 | 6.90 | 6.90 | 6.61 | 6.61 | 6.61 | 307,260 |
| 30 Apr 2024 | 6.96 | 7.10 | 6.80 | 6.98 | 6.98 | 309,149 |
| 29 Apr 2024 | 7.40 | 7.40 | 6.94 | 6.96 | 6.96 | 235,498 |
| 26 Apr 2024 | 6.80 | 7.19 | 6.76 | 7.10 | 7.10 | 348,026 |
| 25 Apr 2024 | 7.70 | 7.70 | 6.93 | 6.93 | 6.93 | 840,001 |
| 24 Apr 2024 | 7.98 | 8.00 | 7.48 | 7.58 | 7.58 | 496,380 |
| 23 Apr 2024 | 7.90 | 8.09 | 7.60 | 7.86 | 7.86 | 287,821 |
| 22 Apr 2024 | 8.30 | 8.34 | 7.90 | 7.90 | 7.90 | 261,462 |
| 19 Apr 2024 | 8.34 | 8.36 | 7.88 | 8.31 | 8.31 | 574,668 |
| 18 Apr 2024 | 8.80 | 8.90 | 8.05 | 8.36 | 8.36 | 897,326 |
| 17 Apr 2024 | 9.90 | 10.00 | 8.60 | 8.75 | 8.75 | 2,863,735 |
| 16 Apr 2024 | 10.00 | 10.18 | 9.60 | 10.10 | 10.10 | 607,769 |
| 15 Apr 2024 | 10.00 | 10.70 | 9.74 | 9.93 | 9.93 | 1,185,255 |
| 12 Apr 2024 | 9.69 | 10.02 | 9.53 | 9.97 | 9.97 | 686,371 |
| 11 Apr 2024 | 10.12 | 10.20 | 9.50 | 9.70 | 9.70 | 1,172,607 |
| 10 Apr 2024 | 9.35 | 10.80 | 9.33 | 10.04 | 10.04 | 2,577,969 |
| 09 Apr 2024 | 9.65 | 9.80 | 8.84 | 9.17 | 9.17 | 1,398,117 |
| 08 Apr 2024 | 10.78 | 11.36 | 9.61 | 9.62 | 9.62 | 2,086,843 |
| 05 Apr 2024 | 10.94 | 11.78 | 9.97 | 10.78 | 10.78 | 2,473,516 |
| 04 Apr 2024 | 12.90 | 13.70 | 10.88 | 11.00 | 11.00 | 5,581,058 |
| 03 Apr 2024 | 8.74 | 12.76 | 8.60 | 11.80 | 11.80 | 6,991,479 |
| 02 Apr 2024 | 8.40 | 8.86 | 7.88 | 8.75 | 8.75 | 1,098,340 |
| 27 Mar 2024 | 7.62 | 8.05 | 7.61 | 7.97 | 7.97 | 609,207 |
| 26 Mar 2024 | 8.00 | 8.00 | 7.50 | 7.69 | 7.69 | 507,771 |
| 25 Mar 2024 | 8.09 | 8.34 | 7.55 | 7.90 | 7.90 | 1,367,177 |
| 22 Mar 2024 | 6.39 | 7.80 | 6.07 | 7.80 | 7.80 | 2,814,933 |
| 21 Mar 2024 | 6.89 | 6.90 | 6.30 | 6.33 | 6.33 | 1,082,938 |
| 20 Mar 2024 | 7.20 | 7.35 | 6.84 | 6.96 | 6.96 | 633,107 |
| 19 Mar 2024 | 7.02 | 7.19 | 6.88 | 7.18 | 7.18 | 468,013 |
| 18 Mar 2024 | 7.25 | 7.38 | 7.01 | 7.02 | 7.02 | 1,434,096 |
| 15 Mar 2024 | 7.68 | 8.17 | 7.17 | 7.40 | 7.40 | 1,332,908 |
| 14 Mar 2024 | 7.90 | 8.03 | 7.61 | 7.63 | 7.63 | 1,012,055 |
| 13 Mar 2024 | 8.38 | 8.70 | 7.82 | 7.90 | 7.90 | 2,502,784 |
| 12 Mar 2024 | 7.52 | 9.67 | 7.50 | 8.04 | 8.04 | 5,998,718 |
| 11 Mar 2024 | 7.82 | 8.30 | 7.13 | 7.60 | 7.60 | 3,566,178 |
| 08 Mar 2024 | 8.27 | 8.70 | 6.50 | 8.00 | 8.00 | 11,115,450 |
| 07 Mar 2024 | 7.96 | 14.64 | 7.96 | 8.70 | 8.70 | 22,085,632 |
| 06 Mar 2024 | 124.60 | 124.60 | 116.00 | 118.80 | 118.80 | 236,134 |
| 05 Mar 2024 | 116.80 | 124.40 | 113.80 | 122.80 | 122.80 | 278,627 |
| 04 Mar 2024 | 135.00 | 136.00 | 115.20 | 117.20 | 117.20 | 492,421 |
| 01 Mar 2024 | 135.00 | 137.20 | 133.40 | 135.20 | 135.20 | 95,474 |
| 29 Feb 2024 | 131.00 | 137.60 | 126.20 | 134.60 | 134.60 | 161,742 |
| 28 Feb 2024 | 133.20 | 134.60 | 129.60 | 131.00 | 131.00 | 156,360 |
| 27 Feb 2024 | 144.60 | 144.60 | 134.00 | 134.80 | 134.80 | 203,408 |
| 26 Feb 2024 | 142.60 | 147.80 | 140.40 | 142.00 | 142.00 | 142,958 |
| 23 Feb 2024 | 144.60 | 144.60 | 139.00 | 142.40 | 142.40 | 95,137 |
| 22 Feb 2024 | 155.00 | 155.00 | 143.00 | 145.20 | 145.20 | 231,773 |
| 21 Feb 2024 | 160.40 | 165.00 | 152.80 | 153.00 | 153.00 | 265,598 |
| 20 Feb 2024 | 147.00 | 161.60 | 146.60 | 160.40 | 160.40 | 376,727 |
| 19 Feb 2024 | 137.00 | 147.00 | 135.20 | 147.00 | 147.00 | 290,101 |
| 16 Feb 2024 | 138.00 | 138.60 | 134.40 | 135.20 | 135.20 | 90,145 |
| 15 Feb 2024 | 138.60 | 141.20 | 135.40 | 137.80 | 137.80 | 74,027 |
| 14 Feb 2024 | 138.00 | 139.60 | 133.20 | 137.00 | 137.00 | 85,189 |
| 13 Feb 2024 | 135.40 | 138.00 | 134.20 | 135.40 | 135.40 | 76,861 |
| 12 Feb 2024 | 139.00 | 139.00 | 134.00 | 135.60 | 135.60 | 59,827 |
| 09 Feb 2024 | 131.20 | 137.80 | 130.40 | 137.40 | 137.40 | 52,872 |
| 08 Feb 2024 | 131.40 | 132.40 | 129.40 | 131.20 | 131.20 | 81,213 |
| 07 Feb 2024 | 136.80 | 137.00 | 129.20 | 131.60 | 131.60 | 107,737 |
| 06 Feb 2024 | 145.00 | 145.00 | 135.00 | 136.40 | 136.40 | 212,202 |
| 05 Feb 2024 | 145.80 | 150.80 | 141.80 | 144.20 | 144.20 | 336,226 |
| 02 Feb 2024 | 139.40 | 141.20 | 137.40 | 140.40 | 140.40 | 48,088 |
| 01 Feb 2024 | 141.00 | 141.00 | 136.20 | 138.40 | 138.40 | 54,248 |
| 31 Jan 2024 | 141.00 | 142.20 | 138.60 | 140.80 | 140.80 | 45,444 |
| 30 Jan 2024 | 143.20 | 144.20 | 140.00 | 141.00 | 141.00 | 81,425 |
| 29 Jan 2024 | 139.00 | 143.20 | 137.60 | 142.80 | 142.80 | 58,242 |
| 26 Jan 2024 | 137.80 | 139.20 | 135.40 | 138.20 | 138.20 | 38,411 |
| 25 Jan 2024 | 141.00 | 141.00 | 137.60 | 137.80 | 137.80 | 50,162 |
| 24 Jan 2024 | 139.40 | 141.00 | 137.00 | 141.00 | 141.00 | 45,844 |
| 23 Jan 2024 | 137.40 | 140.80 | 135.60 | 138.00 | 138.00 | 53,680 |
| 22 Jan 2024 | 137.20 | 139.60 | 135.00 | 137.20 | 137.20 | 95,787 |
| 19 Jan 2024 | 140.00 | 140.00 | 136.00 | 139.20 | 139.20 | 44,070 |
| 18 Jan 2024 | 141.20 | 144.00 | 137.60 | 138.20 | 138.20 | 90,498 |
| *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.