ReFuels N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	28.195	28.195	28.195	28.195	28.195	0
2023-11-30	28.195	28.195	28.195	28.195	28.195	0
2023-11-29	27.000	28.195	26.800	28.195	28.195	750
2023-11-28	28.005	28.005	28.000	28.000	28.000	1,587
2023-11-27	28.200	28.200	28.200	28.200	28.200	200
2023-11-24	29.195	29.195	29.195	29.195	29.195	141
2023-11-23	29.195	29.195	29.195	29.195	29.195	2
2023-11-22	29.195	29.195	29.195	29.195	29.195	0
2023-11-21	29.195	29.195	29.195	29.195	29.195	0
2023-11-20	29.195	29.195	29.195	29.195	29.195	0
2023-11-17	29.195	29.195	29.195	29.195	29.195	0
2023-11-16	28.800	29.195	28.800	29.195	29.195	623
2023-11-15	29.605	29.605	29.500	29.500	29.500	820
2023-11-14	31.000	31.000	31.000	31.000	31.000	0
2023-11-13	31.000	31.000	31.000	31.000	31.000	0
2023-11-10	31.000	31.000	31.000	31.000	31.000	99
2023-11-09	31.500	31.500	31.500	31.500	31.500	0
2023-11-08	31.500	31.500	31.500	31.500	31.500	0
2023-11-07	31.500	31.500	31.500	31.500	31.500	0
2023-11-06	31.500	31.500	31.500	31.500	31.500	0
2023-11-03	31.500	31.500	31.500	31.500	31.500	20
2023-11-02	31.500	31.500	31.500	31.500	31.500	0
2023-11-01	31.500	31.500	31.500	31.500	31.500	0
2023-10-31	31.500	31.500	31.500	31.500	31.500	0
2023-10-30	31.500	31.500	31.500	31.500	31.500	0
2023-10-27	31.500	31.500	31.500	31.500	31.500	20
2023-10-26	31.720	31.720	31.720	31.720	31.720	0
2023-10-25	31.720	31.720	31.720	31.720	31.720	0
2023-10-24	31.720	31.720	31.720	31.720	31.720	72
2023-10-23	31.750	31.750	31.750	31.750	31.750	3
2023-10-20	31.750	31.750	31.500	31.500	31.500	470
2023-10-19	31.750	31.750	31.750	31.750	31.750	319
2023-10-18	31.750	31.750	31.750	31.750	31.750	50
2023-10-17	31.750	31.750	31.750	31.750	31.750	50
2023-10-16	31.750	31.750	31.750	31.750	31.750	0
2023-10-13	31.750	31.750	31.750	31.750	31.750	0
2023-10-12	31.750	31.750	31.750	31.750	31.750	80
2023-10-11	31.750	31.750	31.750	31.750	31.750	20
2023-10-10	31.750	31.750	31.750	31.750	31.750	130
2023-10-09	31.750	31.750	31.750	31.750	31.750	0
2023-10-06	31.750	31.750	31.750	31.750	31.750	100
2023-10-05	31.500	31.500	31.000	31.500	31.500	70
2023-10-04	31.500	31.500	31.500	31.500	31.500	68
2023-10-03	32.000	32.000	32.000	32.000	32.000	0
2023-10-02	32.000	32.000	32.000	32.000	32.000	0
2023-09-29	32.000	32.000	32.000	32.000	32.000	6
2023-09-28	30.055	30.055	30.055	30.055	30.055	0
2023-09-27	30.055	30.055	30.055	30.055	30.055	468
2023-09-26	32.000	32.000	32.000	32.000	32.000	300
2023-09-25	32.000	32.000	31.050	31.050	31.050	905
2023-09-22	32.000	32.000	32.000	32.000	32.000	57
2023-09-21	31.795	31.795	31.795	31.795	31.795	0
2023-09-20	31.795	31.795	31.795	31.795	31.795	0
2023-09-19	31.795	31.795	31.795	31.795	31.795	400
2023-09-18	31.000	31.950	30.005	30.005	30.005	1,148
2023-09-15	31.200	32.000	31.200	32.000	32.000	250
2023-09-14	29.995	29.995	29.995	29.995	29.995	0
2023-09-13	28.400	29.995	28.400	29.995	29.995	981
2023-09-12	32.000	32.000	29.800	29.800	29.800	2,524
2023-09-11	32.995	32.995	32.995	32.995	32.995	0

← NewerPage 13 of 15 · 863 trading daysOlder →

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.