Soiltech ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 47.300 | 47.500 | 47.000 | 47.500 | 47.500 | 4,764 |
| 2024-11-13 | 47.200 | 47.200 | 46.600 | 47.000 | 47.000 | 4,507 |
| 2024-11-12 | 46.200 | 47.000 | 46.200 | 47.000 | 47.000 | 604 |
| 2024-11-11 | 49.200 | 49.200 | 46.500 | 48.000 | 48.000 | 763 |
| 2024-11-08 | 47.100 | 47.900 | 46.200 | 46.200 | 46.200 | 1,205 |
| 2024-11-07 | 47.000 | 48.500 | 47.000 | 48.500 | 48.500 | 264 |
| 2024-11-06 | 47.000 | 49.200 | 47.000 | 48.000 | 48.000 | 2,013 |
| 2024-11-05 | 49.400 | 49.400 | 49.400 | 49.400 | 49.400 | 0 |
| 2024-11-04 | 47.000 | 49.400 | 47.000 | 49.400 | 49.400 | 1,031 |
| 2024-11-01 | 47.000 | 49.500 | 47.000 | 49.500 | 49.500 | 966 |
| 2024-10-31 | 47.000 | 50.800 | 47.000 | 47.100 | 47.100 | 660 |
| 2024-10-30 | 52.000 | 52.000 | 47.000 | 47.000 | 47.000 | 9,738 |
| 2024-10-29 | 48.000 | 51.800 | 48.000 | 51.000 | 51.000 | 965 |
| 2024-10-28 | 51.800 | 51.800 | 47.000 | 47.000 | 47.000 | 431 |
| 2024-10-25 | 49.000 | 52.600 | 49.000 | 52.600 | 52.600 | 1,550 |
| 2024-10-24 | 50.400 | 51.800 | 50.200 | 51.800 | 51.800 | 665 |
| 2024-10-23 | 52.000 | 52.800 | 49.000 | 52.800 | 52.800 | 1,986 |
| 2024-10-22 | 51.800 | 52.000 | 50.000 | 52.000 | 52.000 | 351 |
| 2024-10-21 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 523 |
| 2024-10-18 | 50.000 | 51.800 | 50.000 | 51.800 | 51.800 | 1,180 |
| 2024-10-17 | 49.000 | 49.900 | 49.000 | 49.900 | 49.900 | 2,395 |
| 2024-10-16 | 49.800 | 49.800 | 48.500 | 49.800 | 49.800 | 701 |
| 2024-10-15 | 49.800 | 51.800 | 47.800 | 49.800 | 49.800 | 8,014 |
| 2024-10-14 | 47.100 | 50.000 | 47.100 | 49.000 | 49.000 | 3,141 |
| 2024-10-11 | 47.500 | 51.800 | 47.500 | 48.000 | 48.000 | 1,980 |
| 2024-10-10 | 50.000 | 50.000 | 49.700 | 49.700 | 49.700 | 455 |
| 2024-10-09 | 49.600 | 49.600 | 47.000 | 47.000 | 47.000 | 16,973 |
| 2024-10-08 | 48.300 | 49.900 | 48.300 | 48.300 | 48.300 | 3,127 |
| 2024-10-07 | 52.000 | 52.000 | 48.200 | 50.600 | 50.600 | 7,614 |
| 2024-10-04 | 51.800 | 52.000 | 48.500 | 49.500 | 49.500 | 23,621 |
| 2024-10-03 | 48.600 | 52.000 | 48.600 | 51.600 | 51.600 | 496 |
| 2024-10-02 | 52.000 | 52.000 | 49.400 | 50.600 | 50.600 | 2,659 |
| 2024-10-01 | 48.600 | 53.000 | 48.600 | 52.000 | 52.000 | 2,553 |
| 2024-09-30 | 54.000 | 54.000 | 51.000 | 51.000 | 51.000 | 5,498 |
| 2024-09-27 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 20,485 |
| 2024-09-26 | 54.000 | 54.000 | 51.000 | 53.000 | 53.000 | 686 |
| 2024-09-25 | 52.800 | 54.000 | 51.000 | 54.000 | 54.000 | 1,549 |
| 2024-09-24 | 50.800 | 52.600 | 50.600 | 52.600 | 52.600 | 11,712 |
| 2024-09-23 | 47.600 | 49.000 | 47.600 | 49.000 | 49.000 | 1,200 |
| 2024-09-20 | 51.000 | 51.000 | 47.200 | 50.000 | 50.000 | 20,855 |
| 2024-09-19 | 50.600 | 51.800 | 47.300 | 50.800 | 50.800 | 21,460 |
| 2024-09-18 | 47.800 | 50.800 | 47.800 | 50.400 | 50.400 | 4,547 |
| 2024-09-17 | 53.000 | 53.400 | 48.500 | 48.600 | 48.600 | 18,738 |
| 2024-09-16 | 55.000 | 55.000 | 53.000 | 53.010 | 53.010 | 7,232 |
| 2024-09-13 | 61.990 | 61.990 | 55.000 | 55.000 | 55.000 | 47,127 |
| 2024-09-12 | 62.810 | 62.810 | 60.000 | 60.000 | 60.000 | 6,339 |
| 2024-09-11 | 64.000 | 64.000 | 61.000 | 61.000 | 61.000 | 14,443 |
← NewerPage 9 of 9 · 527 trading days
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.