Singapore markets open in 3 hours 54 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,442.96 +431.19 (+0.71%) CMC Crypto 200
1,281.85 +15.70 (+1.24%)
Edda Wind ASA (EWIND.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 23.30 | 23.30 | 22.80 | 22.70 | 22.70 | 147,531 |
| 26 Jun 2024 | 24.50 | 24.50 | 23.00 | 23.20 | 23.20 | 190,860 |
| 25 Jun 2024 | 23.90 | 24.00 | 23.30 | 24.00 | 24.00 | 4,340 |
| 24 Jun 2024 | 23.00 | 24.30 | 23.00 | 23.20 | 23.20 | 9,719 |
| 21 Jun 2024 | 23.50 | 24.20 | 22.80 | 24.20 | 24.20 | 10,754 |
| 20 Jun 2024 | 23.00 | 23.20 | 22.50 | 23.00 | 23.00 | 31,020 |
| 19 Jun 2024 | 23.30 | 23.50 | 23.30 | 23.30 | 23.30 | 4,032 |
| 18 Jun 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 6,461 |
| 17 Jun 2024 | 23.20 | 23.50 | 23.00 | 23.30 | 23.30 | 11,439 |
| 14 Jun 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 23,593 |
| 13 Jun 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | 17,192 |
| 12 Jun 2024 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | 21,982 |
| 11 Jun 2024 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 306,366 |
| 10 Jun 2024 | 23.60 | 23.80 | 23.30 | 23.30 | 23.30 | 30,113 |
| 07 Jun 2024 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | 7,271 |
| 06 Jun 2024 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | 10,118 |
| 05 Jun 2024 | 23.90 | 24.50 | 23.90 | 24.00 | 24.00 | 9,086 |
| 04 Jun 2024 | 24.80 | 24.80 | 23.50 | 23.90 | 23.90 | 29,906 |
| 03 Jun 2024 | 25.10 | 25.10 | 24.10 | 25.00 | 25.00 | 21,801 |
| 31 May 2024 | 24.40 | 25.00 | 24.00 | 24.60 | 24.60 | 37,281 |
| 30 May 2024 | 25.90 | 25.90 | 24.40 | 24.40 | 24.40 | 34,368 |
| 29 May 2024 | 25.40 | 26.00 | 25.00 | 25.50 | 25.50 | 92,025 |
| 28 May 2024 | 24.80 | 25.80 | 24.80 | 25.20 | 25.20 | 254,822 |
| 27 May 2024 | 24.00 | 24.70 | 23.50 | 24.60 | 24.60 | 59,228 |
| 24 May 2024 | 24.00 | 24.50 | 23.50 | 24.40 | 24.40 | 50,754 |
| 23 May 2024 | 23.50 | 24.10 | 23.00 | 23.80 | 23.80 | 67,363 |
| 22 May 2024 | 24.00 | 24.00 | 23.10 | 23.10 | 23.10 | 63,718 |
| 21 May 2024 | 23.50 | 23.80 | 23.00 | 23.00 | 23.00 | 23,175 |
| 16 May 2024 | 23.80 | 23.80 | 23.10 | 23.10 | 23.10 | 14,312 |
| 15 May 2024 | 23.30 | 23.90 | 23.30 | 23.70 | 23.70 | 23,783 |
| 14 May 2024 | 23.50 | 23.50 | 23.30 | 23.40 | 23.40 | 110,385 |
| 13 May 2024 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | 15,203 |
| 10 May 2024 | 22.80 | 23.40 | 22.80 | 23.00 | 23.00 | 8,877 |
| 08 May 2024 | 23.30 | 23.30 | 22.70 | 22.80 | 22.80 | 19,905 |
| 07 May 2024 | 23.20 | 23.60 | 23.00 | 23.30 | 23.30 | 1,061,898 |
| 06 May 2024 | 23.10 | 23.30 | 22.60 | 23.00 | 23.00 | 24,194 |
| 03 May 2024 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 47,038 |
| 02 May 2024 | 23.00 | 24.60 | 22.30 | 22.90 | 22.90 | 21,631,389 |
| 30 Apr 2024 | 22.00 | 22.30 | 21.80 | 22.00 | 22.00 | 33,306 |
| 29 Apr 2024 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | 4,315 |
| 26 Apr 2024 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | 6,368 |
| 25 Apr 2024 | 21.60 | 22.30 | 21.60 | 21.70 | 21.70 | 18,050 |
| 24 Apr 2024 | 22.00 | 22.30 | 22.00 | 22.20 | 22.20 | 150,804 |
| 23 Apr 2024 | 22.30 | 22.30 | 21.70 | 22.00 | 22.00 | 14,419 |
| 22 Apr 2024 | 22.10 | 22.40 | 21.20 | 22.30 | 22.30 | 31,350 |
| 19 Apr 2024 | 22.30 | 22.40 | 22.10 | 22.20 | 22.20 | 3,088 |
| 18 Apr 2024 | 22.30 | 22.80 | 22.20 | 22.50 | 22.50 | 9,572 |
| 17 Apr 2024 | 22.20 | 22.70 | 22.20 | 22.70 | 22.70 | 9,417 |
| 16 Apr 2024 | 22.30 | 22.80 | 22.30 | 22.60 | 22.60 | 4,012 |
| 15 Apr 2024 | 23.30 | 23.30 | 22.70 | 22.70 | 22.70 | 49,245 |
| 12 Apr 2024 | 23.00 | 23.50 | 23.00 | 23.30 | 23.30 | 6,005 |
| 11 Apr 2024 | 22.80 | 23.50 | 22.50 | 23.50 | 23.50 | 11,128 |
| 10 Apr 2024 | 23.00 | 23.30 | 22.80 | 23.10 | 23.10 | 10,047 |
| 09 Apr 2024 | 23.00 | 23.50 | 23.00 | 23.30 | 23.30 | 2,609 |
| 08 Apr 2024 | 22.50 | 23.50 | 22.50 | 23.00 | 23.00 | 22,502 |
| 05 Apr 2024 | 23.00 | 23.30 | 22.60 | 22.60 | 22.60 | 10,346 |
| 04 Apr 2024 | 22.60 | 23.30 | 22.60 | 23.00 | 23.00 | 1,873 |
| 03 Apr 2024 | 22.50 | 23.10 | 22.30 | 23.00 | 23.00 | 20,034 |
| 02 Apr 2024 | 23.00 | 23.30 | 22.40 | 22.50 | 22.50 | 134,277 |
| 27 Mar 2024 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 26,258 |
| 26 Mar 2024 | 23.00 | 23.30 | 22.90 | 23.30 | 23.30 | 11,780 |
| 25 Mar 2024 | 22.35 | 23.10 | 22.35 | 22.35 | 22.35 | 12,713 |
| 22 Mar 2024 | 23.00 | 23.15 | 21.85 | 23.10 | 23.10 | 33,881 |
| 21 Mar 2024 | 22.50 | 23.20 | 22.50 | 23.00 | 23.00 | 171,546 |
| 20 Mar 2024 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | 18,135 |
| 19 Mar 2024 | 22.10 | 22.60 | 22.10 | 22.50 | 22.50 | 5,268 |
| 18 Mar 2024 | 21.90 | 22.60 | 21.90 | 22.40 | 22.40 | 12,961 |
| 15 Mar 2024 | 22.05 | 22.70 | 22.00 | 22.40 | 22.40 | 18,399 |
| 14 Mar 2024 | 22.80 | 22.80 | 21.65 | 22.70 | 22.70 | 7,939 |
| 13 Mar 2024 | 22.90 | 22.90 | 21.50 | 22.70 | 22.70 | 2,896 |
| 12 Mar 2024 | 22.05 | 22.90 | 22.05 | 22.80 | 22.80 | 9,192 |
| 11 Mar 2024 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | 798 |
| 08 Mar 2024 | 22.50 | 22.90 | 21.50 | 22.80 | 22.80 | 22,973 |
| 07 Mar 2024 | 22.70 | 22.80 | 22.05 | 22.80 | 22.80 | 9,483 |
| 06 Mar 2024 | 22.45 | 22.95 | 22.45 | 22.80 | 22.80 | 118,528 |
| 05 Mar 2024 | 22.35 | 22.50 | 22.00 | 22.00 | 22.00 | 23,225 |
| 04 Mar 2024 | 21.00 | 22.10 | 21.00 | 22.10 | 22.10 | 201,855 |
| 01 Mar 2024 | 21.10 | 21.90 | 21.00 | 21.75 | 21.75 | 20,732 |
| 29 Feb 2024 | 21.00 | 22.45 | 20.00 | 22.00 | 22.00 | 81,707 |
| 28 Feb 2024 | 22.40 | 22.50 | 22.05 | 22.30 | 22.30 | 12,808 |
| 27 Feb 2024 | 22.00 | 22.50 | 21.75 | 22.45 | 22.45 | 11,098 |
| 26 Feb 2024 | 22.00 | 22.00 | 21.55 | 21.70 | 21.70 | 14,288 |
| 23 Feb 2024 | 22.10 | 22.10 | 21.60 | 21.95 | 21.95 | 23,742 |
| 22 Feb 2024 | 22.00 | 22.35 | 21.95 | 22.10 | 22.10 | 13,936 |
| 21 Feb 2024 | 22.55 | 22.55 | 22.00 | 22.40 | 22.40 | 11,272 |
| 20 Feb 2024 | 22.20 | 22.70 | 22.20 | 22.55 | 22.55 | 3,488 |
| 19 Feb 2024 | 22.50 | 22.80 | 22.10 | 22.80 | 22.80 | 6,032 |
| 16 Feb 2024 | 22.10 | 22.50 | 22.00 | 22.30 | 22.30 | 18,327 |
| 15 Feb 2024 | 23.00 | 23.00 | 22.10 | 22.50 | 22.50 | 5,165 |
| 14 Feb 2024 | 22.10 | 23.10 | 21.95 | 23.10 | 23.10 | 35,407 |
| 13 Feb 2024 | 22.50 | 22.75 | 22.10 | 22.25 | 22.25 | 38,386 |
| 12 Feb 2024 | 22.55 | 23.00 | 22.50 | 22.55 | 22.55 | 28,729 |
| 09 Feb 2024 | 23.00 | 23.80 | 22.65 | 22.90 | 22.90 | 37,030 |
| 08 Feb 2024 | 23.00 | 23.40 | 22.50 | 23.40 | 23.40 | 25,775 |
| 07 Feb 2024 | 23.05 | 23.40 | 22.80 | 23.20 | 23.20 | 14,761 |
| 06 Feb 2024 | 23.40 | 23.90 | 22.95 | 23.05 | 23.05 | 27,746 |
| 05 Feb 2024 | 23.70 | 24.05 | 23.20 | 24.00 | 24.00 | 35,731 |
| 02 Feb 2024 | 24.05 | 24.45 | 23.85 | 23.90 | 23.90 | 15,264 |
| 01 Feb 2024 | 24.20 | 24.55 | 24.05 | 24.50 | 24.50 | 8,872 |
| 31 Jan 2024 | 24.50 | 24.55 | 24.25 | 24.50 | 24.50 | 3,766 |
| *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.