ReFuels N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	32.995	32.995	32.995	32.995	32.995	31
2023-09-07	32.995	32.995	32.995	32.995	32.995	2
2023-09-06	32.400	32.995	32.400	32.995	32.995	234
2023-09-05	32.995	32.995	32.995	32.995	32.995	0
2023-09-04	32.700	32.995	32.700	32.995	32.995	510
2023-09-01	31.205	32.795	31.200	32.000	32.000	1,255
2023-08-31	32.800	33.000	32.800	33.000	33.000	314
2023-08-30	32.400	32.400	32.400	32.400	32.400	155
2023-08-29	32.000	32.800	32.000	32.800	32.800	1,091
2023-08-28	32.000	32.000	32.000	32.000	32.000	0
2023-08-25	31.800	32.500	31.800	32.000	32.000	1,053
2023-08-24	31.800	31.800	31.800	31.800	31.800	50
2023-08-23	31.800	31.800	31.800	31.800	31.800	100
2023-08-22	31.800	31.800	31.800	31.800	31.800	135
2023-08-21	31.800	31.800	31.800	31.800	31.800	260
2023-08-18	32.000	32.000	32.000	32.000	32.000	0
2023-08-17	32.000	32.000	32.000	32.000	32.000	1,113
2023-08-16	31.805	31.805	31.800	31.800	31.800	30,466
2023-08-15	32.000	32.000	32.000	32.000	32.000	0
2023-08-14	32.000	32.000	32.000	32.000	32.000	3
2023-08-11	32.000	32.000	32.000	32.000	32.000	0
2023-08-10	32.000	32.000	32.000	32.000	32.000	0
2023-08-09	32.000	32.000	32.000	32.000	32.000	0
2023-08-08	32.000	32.000	32.000	32.000	32.000	0
2023-08-07	31.000	32.000	31.000	32.000	32.000	65
2023-08-04	31.600	32.000	31.600	32.000	32.000	276
2023-08-03	32.000	32.000	32.000	32.000	32.000	294
2023-08-02	31.995	31.995	31.995	31.995	31.995	106
2023-08-01	31.995	31.995	31.995	31.995	31.995	100
2023-07-31	32.000	32.000	31.995	31.995	31.995	7,979
2023-07-28	32.395	32.395	32.395	32.395	32.395	430
2023-07-27	32.395	32.395	31.800	31.800	31.800	179
2023-07-26	32.395	32.395	31.800	31.800	31.800	4
2023-07-25	32.000	32.000	32.000	32.000	32.000	73
2023-07-24	32.000	32.000	32.000	32.000	32.000	105
2023-07-21	32.000	32.000	31.995	31.995	31.995	1,253
2023-07-20	31.995	31.995	31.995	31.995	31.995	85
2023-07-19	30.850	30.850	30.850	30.850	30.850	0
2023-07-18	30.850	30.850	30.850	30.850	30.850	615
2023-07-17	31.400	31.400	30.850	30.850	30.850	1,338
2023-07-14	31.395	31.395	31.395	31.395	31.395	200
2023-07-13	31.200	31.200	31.200	31.200	31.200	300
2023-07-12	31.200	31.200	30.850	30.850	30.850	2,050
2023-07-11	32.800	32.800	32.800	32.800	32.800	0
2023-07-10	32.800	32.800	32.800	32.800	32.800	200
2023-07-07	32.000	32.600	31.850	32.600	32.600	210
2023-07-06	32.250	32.250	32.250	32.250	32.250	0
2023-07-05	31.300	32.250	31.300	32.250	32.250	1,745
2023-07-04	30.780	30.780	30.780	30.780	30.780	220
2023-07-03	30.800	30.800	30.800	30.800	30.800	120
2023-06-30	32.000	32.895	29.200	30.700	30.700	6,127
2023-06-29	34.995	34.995	32.000	32.000	32.000	1,315
2023-06-28	33.000	35.000	33.000	34.600	34.600	4,149
2023-06-27	31.000	33.000	31.000	32.500	32.500	7,464
2023-06-26	29.000	30.500	29.000	29.505	29.505	1,303
2023-06-23	28.000	28.495	28.000	28.495	28.495	757
2023-06-22	27.500	27.500	27.500	27.500	27.500	950
2023-06-21	25.755	28.000	25.755	27.500	27.500	3,608
2023-06-20	26.000	26.000	25.750	25.750	25.750	656
2023-06-19	25.500	25.500	25.500	25.500	25.500	0

← NewerPage 14 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.