Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,185.90 +418.68 (+0.69%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Norske Skog ASA (0BQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.1180 | 3.3400 | 3.1180 | 3.2740 | 3.2740 | - |
| 09 May 2024 | 3.1800 | 3.2260 | 3.1800 | 3.1800 | 3.1800 | - |
| 08 May 2024 | 3.1140 | 3.2160 | 3.1100 | 3.1800 | 3.1800 | - |
| 07 May 2024 | 3.1380 | 3.1960 | 3.1220 | 3.1260 | 3.1260 | - |
| 06 May 2024 | 3.1080 | 3.1640 | 3.1080 | 3.1380 | 3.1380 | - |
| 03 May 2024 | 3.0120 | 3.1360 | 3.0120 | 3.1080 | 3.1080 | - |
| 02 May 2024 | 3.1000 | 3.1000 | 3.0040 | 3.0040 | 3.0040 | - |
| 30 Apr 2024 | 3.1360 | 3.1820 | 3.0960 | 3.0960 | 3.0960 | - |
| 29 Apr 2024 | 3.1900 | 3.2100 | 3.1440 | 3.1440 | 3.1440 | - |
| 26 Apr 2024 | 3.1320 | 3.2260 | 3.1320 | 3.1900 | 3.1900 | - |
| 25 Apr 2024 | 3.2420 | 3.2460 | 3.1260 | 3.1260 | 3.1260 | - |
| 24 Apr 2024 | 3.1300 | 3.2800 | 3.1300 | 3.2420 | 3.2420 | - |
| 23 Apr 2024 | 3.1280 | 3.1440 | 3.0940 | 3.1180 | 3.1180 | - |
| 22 Apr 2024 | 3.0620 | 3.1860 | 3.0620 | 3.1180 | 3.1180 | - |
| 19 Apr 2024 | 2.9340 | 3.0760 | 2.9340 | 3.0640 | 3.0640 | - |
| 18 Apr 2024 | 2.9860 | 2.9860 | 2.9360 | 2.9360 | 2.9360 | - |
| 17 Apr 2024 | 2.8400 | 3.0060 | 2.8400 | 2.9860 | 2.9860 | - |
| 16 Apr 2024 | 2.9000 | 2.9000 | 2.8420 | 2.8420 | 2.8420 | - |
| 15 Apr 2024 | 2.9500 | 2.9500 | 2.8960 | 2.8960 | 2.8960 | - |
| 12 Apr 2024 | 2.8940 | 2.9920 | 2.8940 | 2.9500 | 2.9500 | - |
| 11 Apr 2024 | 2.8880 | 2.9240 | 2.8860 | 2.8860 | 2.8860 | - |
| 10 Apr 2024 | 2.8900 | 2.9520 | 2.8840 | 2.8840 | 2.8840 | - |
| 09 Apr 2024 | 2.8440 | 2.9400 | 2.8440 | 2.8940 | 2.8940 | - |
| 08 Apr 2024 | 2.8940 | 2.9300 | 2.8940 | 2.9000 | 2.9000 | - |
| 05 Apr 2024 | 2.9440 | 2.9740 | 2.8980 | 2.8980 | 2.8980 | - |
| 04 Apr 2024 | 2.9160 | 2.9700 | 2.9160 | 2.9480 | 2.9480 | - |
| 03 Apr 2024 | 2.8840 | 2.9300 | 2.8840 | 2.9080 | 2.9080 | - |
| 02 Apr 2024 | 2.7960 | 2.9060 | 2.7960 | 2.8840 | 2.8840 | - |
| 28 Mar 2024 | 2.8160 | 2.8340 | 2.8080 | 2.8080 | 2.8080 | - |
| 27 Mar 2024 | 2.8160 | 2.8600 | 2.8160 | 2.8160 | 2.8160 | - |
| 26 Mar 2024 | 2.8260 | 2.8540 | 2.8140 | 2.8220 | 2.8220 | - |
| 25 Mar 2024 | 2.8140 | 2.8580 | 2.7740 | 2.8260 | 2.8260 | 600 |
| 22 Mar 2024 | 2.9780 | 2.9820 | 2.8140 | 2.8140 | 2.8140 | - |
| 21 Mar 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9780 | 2.9780 | - |
| 20 Mar 2024 | 2.9180 | 2.9660 | 2.9180 | 2.9380 | 2.9380 | - |
| 19 Mar 2024 | 2.8880 | 2.9420 | 2.8880 | 2.9180 | 2.9180 | - |
| 18 Mar 2024 | 3.0020 | 3.0420 | 2.8940 | 2.8940 | 2.8940 | - |
| 15 Mar 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0020 | 3.0020 | - |
| 14 Mar 2024 | 2.9480 | 2.9560 | 2.9280 | 2.9280 | 2.9280 | - |
| 13 Mar 2024 | 3.0280 | 3.0280 | 2.9500 | 2.9500 | 2.9500 | - |
| 12 Mar 2024 | 3.0540 | 3.1100 | 3.0240 | 3.0240 | 3.0240 | - |
| 11 Mar 2024 | 3.1360 | 3.1540 | 3.0540 | 3.0540 | 3.0540 | - |
| 08 Mar 2024 | 3.1020 | 3.1740 | 3.1020 | 3.1420 | 3.1420 | - |
| 07 Mar 2024 | 3.0820 | 3.1380 | 3.0820 | 3.1000 | 3.1000 | - |
| 06 Mar 2024 | 3.0520 | 3.0940 | 3.0520 | 3.0780 | 3.0780 | - |
| 05 Mar 2024 | 3.1200 | 3.1360 | 3.0600 | 3.0600 | 3.0600 | - |
| 04 Mar 2024 | 3.2180 | 3.2200 | 3.1280 | 3.1280 | 3.1280 | - |
| 01 Mar 2024 | 3.0900 | 3.2460 | 3.0900 | 3.2260 | 3.2260 | - |
| 29 Feb 2024 | 3.1480 | 3.1480 | 3.0940 | 3.0940 | 3.0940 | - |
| 28 Feb 2024 | 3.1500 | 3.2000 | 3.1480 | 3.1480 | 3.1480 | - |
| 27 Feb 2024 | 3.1300 | 3.1740 | 3.1300 | 3.1580 | 3.1580 | - |
| 26 Feb 2024 | 3.1260 | 3.1580 | 3.1260 | 3.1260 | 3.1260 | - |
| 23 Feb 2024 | 3.1140 | 3.1680 | 3.1140 | 3.1300 | 3.1300 | - |
| 22 Feb 2024 | 3.1260 | 3.1580 | 3.1180 | 3.1180 | 3.1180 | 200 |
| 21 Feb 2024 | 3.1940 | 3.2000 | 3.1220 | 3.1220 | 3.1220 | - |
| 20 Feb 2024 | 3.2580 | 3.2580 | 3.1940 | 3.1940 | 3.1940 | - |
| 19 Feb 2024 | 3.2720 | 3.2920 | 3.2580 | 3.2580 | 3.2580 | - |
| 16 Feb 2024 | 3.2160 | 3.2800 | 3.2160 | 3.2720 | 3.2720 | 800 |
| 15 Feb 2024 | 3.2240 | 3.2460 | 3.2060 | 3.2160 | 3.2160 | - |
| 14 Feb 2024 | 3.1420 | 3.2500 | 3.1420 | 3.2240 | 3.2240 | - |
| 13 Feb 2024 | 3.2340 | 3.2340 | 3.1380 | 3.1380 | 3.1380 | - |
| 12 Feb 2024 | 3.1420 | 3.2500 | 3.1420 | 3.2300 | 3.2300 | - |
| 09 Feb 2024 | 3.2080 | 3.2080 | 3.1200 | 3.1400 | 3.1400 | - |
| 08 Feb 2024 | 3.0660 | 3.2160 | 3.0620 | 3.2060 | 3.2060 | - |
| 07 Feb 2024 | 3.1160 | 3.1560 | 3.0780 | 3.0780 | 3.0780 | - |
| 06 Feb 2024 | 3.0780 | 3.1100 | 3.0780 | 3.1020 | 3.1020 | - |
| 05 Feb 2024 | 3.1680 | 3.1980 | 3.0760 | 3.0760 | 3.0760 | - |
| 02 Feb 2024 | 3.1500 | 3.1880 | 3.1500 | 3.1640 | 3.1640 | - |
| 01 Feb 2024 | 3.1420 | 3.1760 | 3.1420 | 3.1580 | 3.1580 | - |
| 31 Jan 2024 | 3.1740 | 3.1740 | 3.1280 | 3.1580 | 3.1580 | - |
| 30 Jan 2024 | 3.2280 | 3.2280 | 3.1660 | 3.1660 | 3.1660 | - |
| 29 Jan 2024 | 3.2420 | 3.2500 | 3.2180 | 3.2260 | 3.2260 | - |
| 26 Jan 2024 | 3.2040 | 3.2580 | 3.2040 | 3.2380 | 3.2380 | - |
| 25 Jan 2024 | 3.3000 | 3.3000 | 3.1980 | 3.2000 | 3.2000 | - |
| 24 Jan 2024 | 3.3160 | 3.3640 | 3.2960 | 3.2960 | 3.2960 | - |
| 23 Jan 2024 | 3.2680 | 3.3260 | 3.2680 | 3.3120 | 3.3120 | - |
| 22 Jan 2024 | 3.2240 | 3.2900 | 3.2240 | 3.2640 | 3.2640 | - |
| 19 Jan 2024 | 3.3000 | 3.3280 | 3.2200 | 3.2200 | 3.2200 | - |
| 18 Jan 2024 | 3.3400 | 3.3420 | 3.3040 | 3.3040 | 3.3040 | - |
| 17 Jan 2024 | 3.3940 | 3.3940 | 3.3360 | 3.3360 | 3.3360 | - |
| 16 Jan 2024 | 3.4520 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | - |
| 15 Jan 2024 | 3.5360 | 3.5440 | 3.4600 | 3.4600 | 3.4600 | - |
| 12 Jan 2024 | 3.5020 | 3.5660 | 3.4980 | 3.5380 | 3.5380 | - |
| 11 Jan 2024 | 3.4600 | 3.5080 | 3.4600 | 3.4860 | 3.4860 | - |
| 10 Jan 2024 | 3.5320 | 3.5400 | 3.4560 | 3.4560 | 3.4560 | - |
| 09 Jan 2024 | 3.5860 | 3.5860 | 3.5340 | 3.5340 | 3.5340 | - |
| 08 Jan 2024 | 3.5220 | 3.6020 | 3.5160 | 3.5920 | 3.5920 | - |
| 05 Jan 2024 | 3.5700 | 3.5700 | 3.5060 | 3.5320 | 3.5320 | - |
| 04 Jan 2024 | 3.4980 | 3.5720 | 3.4980 | 3.5560 | 3.5560 | - |
| 03 Jan 2024 | 3.5820 | 3.5820 | 3.4820 | 3.4900 | 3.4900 | - |
| 02 Jan 2024 | 3.6160 | 3.7060 | 3.5880 | 3.5880 | 3.5880 | - |
| 29 Dec 2023 | 3.5220 | 3.6100 | 3.5220 | 3.6100 | 3.6100 | - |
| 28 Dec 2023 | 3.6200 | 3.6480 | 3.5900 | 3.5900 | 3.5900 | - |
| 27 Dec 2023 | 3.5860 | 3.6580 | 3.5860 | 3.6220 | 3.6220 | - |
| 22 Dec 2023 | 3.5940 | 3.6400 | 3.5720 | 3.5720 | 3.5720 | - |
| 21 Dec 2023 | 3.5900 | 3.6100 | 3.5680 | 3.6000 | 3.6000 | - |
| 20 Dec 2023 | 3.6160 | 3.6280 | 3.5960 | 3.5960 | 3.5960 | - |
| 19 Dec 2023 | 3.6560 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | - |
| 18 Dec 2023 | 3.5820 | 3.6640 | 3.5820 | 3.6500 | 3.6500 | - |
| 15 Dec 2023 | 3.4340 | 3.6060 | 3.4340 | 3.5800 | 3.5800 | - |
| *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.