Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,472.97 +640.61 (+1.05%) CMC Crypto 200
1,274.91 -8.91 (-0.69%)
Flex LNG Ltd (FLNGO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
At close: 12:23PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 27 Jun 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 26 Jun 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 25 Jun 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 24 Jun 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 20 Jun 2024 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 512 |
| 19 Jun 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 18 Jun 2024 | 275.20 | 275.20 | 275.00 | 275.00 | 275.00 | 292 |
| 17 Jun 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 80 |
| 14 Jun 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| 13 Jun 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | 291 |
| 12 Jun 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 11 Jun 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 10 Jun 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 07 Jun 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 07 Jun 2024 | 0.75 Dividend | |||||
| 05 Jun 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | - |
| 04 Jun 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | - |
| 03 Jun 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | - |
| 31 May 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | - |
| 30 May 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | - |
| 29 May 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | - |
| 28 May 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | - |
| 27 May 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | - |
| 24 May 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | - |
| 23 May 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.25 | 50 |
| 22 May 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.06 | - |
| 21 May 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.06 | - |
| 20 May 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.06 | - |
| 17 May 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.06 | - |
| 16 May 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.06 | - |
| 15 May 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.06 | - |
| 14 May 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.06 | 22 |
| 13 May 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 310.87 | 344 |
| 10 May 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.32 | - |
| 08 May 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.32 | - |
| 07 May 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.32 | - |
| 06 May 2024 | 274.80 | 288.00 | 273.20 | 288.00 | 287.32 | 150 |
| 03 May 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 286.52 | 5 |
| 02 May 2024 | 293.80 | 293.80 | 293.80 | 293.80 | 293.11 | 4 |
| 30 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.94 | - |
| 29 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.94 | - |
| 26 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.94 | - |
| 25 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.94 | - |
| 24 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.94 | - |
| 23 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.94 | - |
| 22 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.94 | - |
| 19 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.94 | - |
| 18 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.94 | - |
| 17 Apr 2024 | 278.80 | 282.60 | 278.80 | 282.60 | 281.94 | 433 |
| 16 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 15 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 12 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 11 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 10 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 09 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 08 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 05 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 04 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 03 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 02 Apr 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 28 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 27 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 26 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 25 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 22 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 21 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 20 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 19 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 18 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 15 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 14 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 13 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 12 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | - |
| 11 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 263.78 | 392 |
| 08 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.38 | - |
| 07 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.38 | - |
| 06 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.38 | - |
| 05 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.38 | - |
| 04 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.38 | - |
| 01 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.38 | - |
| 29 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.38 | 100 |
| 28 Feb 2024 | 252.00 | 262.00 | 252.00 | 262.00 | 261.38 | 160 |
| 27 Feb 2024 | 257.20 | 257.20 | 255.40 | 255.40 | 254.80 | 200 |
| 26 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.35 | - |
| 23 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.35 | - |
| 22 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.35 | - |
| 22 Feb 2024 | 0.75 Dividend | |||||
| 21 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.60 | - |
| 20 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.60 | - |
| 19 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.60 | - |
| 16 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.60 | - |
| 15 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.60 | - |
| 14 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.60 | 50 |
| 13 Feb 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 275.21 | - |
| 12 Feb 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 275.21 | 50 |
| 09 Feb 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 272.42 | 13 |
| 08 Feb 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 280.78 | 100 |
| 07 Feb 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.05 | - |
| 06 Feb 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.05 | - |
| *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.