ReFuels N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 17.000 | 17.798 | 17.000 | 17.798 | 17.798 | 400 |
| 2024-02-27 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 50 |
| 2024-02-26 | 16.498 | 16.498 | 16.498 | 16.498 | 16.498 | 0 |
| 2024-02-23 | 16.498 | 16.498 | 16.498 | 16.498 | 16.498 | 404 |
| 2024-02-22 | 16.500 | 17.800 | 16.500 | 16.500 | 16.500 | 7,925 |
| 2024-02-21 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 169 |
| 2024-02-20 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 0 |
| 2024-02-19 | 16.500 | 17.000 | 15.800 | 15.800 | 15.800 | 2,081 |
| 2024-02-16 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 0 |
| 2024-02-15 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 0 |
| 2024-02-14 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 50 |
| 2024-02-13 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2,000 |
| 2024-02-12 | 17.000 | 17.000 | 15.600 | 15.802 | 15.802 | 1,471 |
| 2024-02-09 | 17.958 | 17.958 | 17.958 | 17.958 | 17.958 | 0 |
| 2024-02-08 | 17.958 | 17.958 | 17.958 | 17.958 | 17.958 | 0 |
| 2024-02-07 | 18.500 | 18.500 | 16.510 | 17.958 | 17.958 | 7,214 |
| 2024-02-06 | 18.500 | 18.500 | 18.496 | 18.496 | 18.496 | 203 |
| 2024-02-05 | 19.198 | 19.198 | 19.198 | 19.198 | 19.198 | 10 |
| 2024-02-02 | 18.500 | 18.500 | 18.000 | 18.000 | 18.000 | 856 |
| 2024-02-01 | 19.198 | 19.198 | 19.198 | 19.198 | 19.198 | 0 |
| 2024-01-31 | 19.198 | 19.198 | 19.198 | 19.198 | 19.198 | 0 |
| 2024-01-30 | 19.198 | 19.198 | 19.198 | 19.198 | 19.198 | 2 |
| 2024-01-29 | 19.198 | 19.198 | 19.196 | 19.196 | 19.196 | 89 |
| 2024-01-26 | 18.596 | 18.898 | 18.596 | 18.898 | 18.898 | 2,400 |
| 2024-01-25 | 18.000 | 18.500 | 18.000 | 18.500 | 18.500 | 5,300 |
| 2024-01-24 | 18.398 | 18.398 | 18.398 | 18.398 | 18.398 | 0 |
| 2024-01-23 | 18.398 | 18.398 | 18.398 | 18.398 | 18.398 | 0 |
| 2024-01-22 | 18.398 | 18.398 | 18.398 | 18.398 | 18.398 | 0 |
| 2024-01-19 | 17.250 | 19.000 | 16.698 | 18.398 | 18.398 | 11,094 |
| 2024-01-18 | 16.202 | 17.000 | 16.202 | 17.000 | 17.000 | 1,525 |
| 2024-01-17 | 17.996 | 17.996 | 16.500 | 16.500 | 16.500 | 1,169 |
| 2024-01-16 | 18.000 | 18.000 | 17.000 | 17.000 | 17.000 | 4,180 |
| 2024-01-15 | 19.020 | 19.020 | 18.002 | 18.002 | 18.002 | 4,295 |
| 2024-01-12 | 19.400 | 19.400 | 19.020 | 19.022 | 19.022 | 1,914 |
| 2024-01-11 | 21.000 | 21.000 | 19.050 | 20.000 | 20.000 | 7,125 |
| 2024-01-10 | 21.005 | 21.005 | 21.005 | 21.005 | 21.005 | 0 |
| 2024-01-09 | 21.005 | 21.005 | 21.005 | 21.005 | 21.005 | 0 |
| 2024-01-08 | 22.435 | 22.435 | 21.005 | 21.005 | 21.005 | 996 |
| 2024-01-05 | 21.990 | 22.000 | 21.990 | 22.000 | 22.000 | 1,087 |
| 2024-01-04 | 21.000 | 21.005 | 21.000 | 21.000 | 21.000 | 2,210 |
| 2024-01-03 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 219 |
| 2024-01-02 | 19.900 | 21.995 | 19.900 | 21.995 | 21.995 | 5,018 |
| 2023-12-29 | 19.998 | 20.965 | 19.998 | 20.595 | 20.595 | 1,671 |
| 2023-12-28 | 20.005 | 21.000 | 19.600 | 20.000 | 20.000 | 21,685 |
| 2023-12-27 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-12-22 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-12-21 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-12-20 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-12-19 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-12-18 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-12-15 | 24.500 | 25.300 | 23.300 | 25.300 | 25.300 | 2,597 |
| 2023-12-14 | 24.500 | 24.500 | 24.495 | 24.495 | 24.495 | 520 |
| 2023-12-13 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 200 |
| 2023-12-12 | 24.750 | 24.750 | 24.000 | 24.000 | 24.000 | 357 |
| 2023-12-11 | 27.000 | 27.000 | 24.500 | 24.500 | 24.500 | 2,936 |
| 2023-12-08 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2023-12-07 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2023-12-06 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 145 |
| 2023-12-05 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2023-12-04 | 27.500 | 27.500 | 26.000 | 26.000 | 26.000 | 2,739 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.