Flex LNG Ltd (FLNG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 288.80 | 292.80 | 285.60 | 286.40 | 286.40 | 8,549 |
| 02 May 2024 | 291.20 | 293.20 | 289.80 | 292.80 | 292.80 | 11,645 |
| 30 Apr 2024 | 288.40 | 293.60 | 288.20 | 291.20 | 291.20 | 11,445 |
| 29 Apr 2024 | 289.80 | 292.00 | 286.40 | 288.20 | 288.20 | 9,139 |
| 26 Apr 2024 | 289.80 | 289.80 | 285.00 | 289.80 | 289.80 | 6,082 |
| 25 Apr 2024 | 289.80 | 289.80 | 284.00 | 285.20 | 285.20 | 10,237 |
| 24 Apr 2024 | 284.00 | 286.40 | 282.60 | 284.40 | 284.40 | 7,899 |
| 23 Apr 2024 | 282.20 | 285.00 | 281.60 | 285.00 | 285.00 | 7,916 |
| 22 Apr 2024 | 282.00 | 285.20 | 282.00 | 282.20 | 282.20 | 9,108 |
| 19 Apr 2024 | 280.80 | 283.60 | 278.00 | 282.20 | 282.20 | 8,064 |
| 18 Apr 2024 | 280.00 | 282.00 | 273.20 | 280.80 | 280.80 | 11,044 |
| 17 Apr 2024 | 289.80 | 289.80 | 276.40 | 283.20 | 283.20 | 14,675 |
| 16 Apr 2024 | 282.60 | 282.80 | 274.00 | 275.00 | 275.00 | 11,259 |
| 15 Apr 2024 | 282.60 | 282.60 | 277.60 | 277.80 | 277.80 | 6,858 |
| 12 Apr 2024 | 279.00 | 284.80 | 278.60 | 282.60 | 282.60 | 25,928 |
| 11 Apr 2024 | 273.00 | 278.80 | 273.00 | 278.40 | 278.40 | 10,810 |
| 10 Apr 2024 | 270.00 | 280.80 | 270.00 | 273.80 | 273.80 | 14,892 |
| 09 Apr 2024 | 265.00 | 274.20 | 265.00 | 273.20 | 273.20 | 9,496 |
| 08 Apr 2024 | 281.00 | 281.00 | 272.00 | 272.40 | 272.40 | 13,429 |
| 05 Apr 2024 | 274.20 | 278.40 | 274.20 | 275.80 | 275.80 | 6,032 |
| 04 Apr 2024 | 277.60 | 280.80 | 276.40 | 276.40 | 276.40 | 11,736 |
| 03 Apr 2024 | 277.00 | 281.80 | 277.00 | 281.40 | 281.40 | 18,544 |
| 02 Apr 2024 | 271.00 | 283.40 | 271.00 | 279.20 | 279.20 | 28,604 |
| 27 Mar 2024 | 266.60 | 271.80 | 266.40 | 270.00 | 270.00 | 7,385 |
| 26 Mar 2024 | 265.00 | 271.00 | 265.00 | 268.60 | 268.60 | 11,156 |
| 25 Mar 2024 | 269.00 | 272.00 | 268.20 | 269.60 | 269.60 | 8,830 |
| 22 Mar 2024 | 272.40 | 272.60 | 269.20 | 269.80 | 269.80 | 12,572 |
| 21 Mar 2024 | 263.80 | 268.40 | 261.20 | 267.20 | 267.20 | 15,717 |
| 20 Mar 2024 | 267.60 | 269.60 | 265.00 | 265.20 | 265.20 | 20,319 |
| 19 Mar 2024 | 266.40 | 270.60 | 266.40 | 269.00 | 269.00 | 19,879 |
| 18 Mar 2024 | 267.40 | 270.00 | 266.60 | 267.00 | 267.00 | 10,008 |
| 15 Mar 2024 | 266.20 | 272.40 | 266.20 | 270.40 | 270.40 | 41,709 |
| 14 Mar 2024 | 271.00 | 271.40 | 265.20 | 267.20 | 267.20 | 11,783 |
| 13 Mar 2024 | 265.00 | 270.80 | 265.00 | 270.00 | 270.00 | 13,559 |
| 12 Mar 2024 | 268.60 | 269.20 | 265.20 | 268.40 | 268.40 | 19,262 |
| 11 Mar 2024 | 265.00 | 266.60 | 262.80 | 263.60 | 263.60 | 17,202 |
| 08 Mar 2024 | 262.20 | 266.80 | 260.00 | 265.00 | 265.00 | 25,268 |
| 07 Mar 2024 | 261.40 | 265.80 | 261.00 | 261.00 | 261.00 | 23,751 |
| 06 Mar 2024 | 261.20 | 268.60 | 261.20 | 266.00 | 266.00 | 22,921 |
| 05 Mar 2024 | 261.20 | 268.20 | 261.20 | 265.20 | 265.20 | 27,210 |
| 04 Mar 2024 | 267.40 | 268.20 | 264.60 | 266.00 | 266.00 | 25,062 |
| 01 Mar 2024 | 269.40 | 270.00 | 266.20 | 267.60 | 267.60 | 22,718 |
| 29 Feb 2024 | 256.00 | 268.00 | 256.00 | 266.40 | 266.40 | 47,785 |
| 28 Feb 2024 | 250.40 | 263.00 | 250.40 | 260.40 | 260.40 | 26,864 |
| 27 Feb 2024 | 255.00 | 259.40 | 251.00 | 255.00 | 255.00 | 51,747 |
| 26 Feb 2024 | 260.00 | 264.60 | 258.20 | 264.40 | 264.40 | 31,445 |
| 23 Feb 2024 | 266.00 | 266.40 | 262.00 | 264.00 | 264.00 | 24,436 |
| 22 Feb 2024 | 280.00 | 280.00 | 265.00 | 265.40 | 265.40 | 32,171 |
| 22 Feb 2024 | 0.75 Dividend | |||||
| 21 Feb 2024 | 279.80 | 282.20 | 278.40 | 273.80 | 273.05 | 20,700 |
| 20 Feb 2024 | 280.00 | 281.60 | 276.40 | 279.80 | 279.03 | 41,379 |
| 19 Feb 2024 | 288.80 | 288.80 | 279.40 | 279.40 | 278.63 | 8,452 |
| 16 Feb 2024 | 272.00 | 284.80 | 272.00 | 281.80 | 281.03 | 54,026 |
| 15 Feb 2024 | 280.60 | 280.60 | 272.20 | 278.00 | 277.24 | 38,812 |
| 14 Feb 2024 | 281.00 | 281.00 | 277.20 | 278.20 | 277.44 | 14,811 |
| 13 Feb 2024 | 280.40 | 280.40 | 276.20 | 277.80 | 277.04 | 23,515 |
| 12 Feb 2024 | 272.60 | 277.20 | 270.60 | 276.20 | 275.44 | 28,315 |
| 09 Feb 2024 | 276.00 | 277.20 | 273.20 | 275.60 | 274.85 | 47,130 |
| 08 Feb 2024 | 277.00 | 287.00 | 275.40 | 281.80 | 281.03 | 66,597 |
| 07 Feb 2024 | 300.80 | 301.00 | 278.60 | 286.00 | 285.22 | 105,141 |
| 06 Feb 2024 | 300.20 | 304.00 | 300.20 | 303.00 | 302.17 | 15,040 |
| 05 Feb 2024 | 305.00 | 308.80 | 300.80 | 300.80 | 299.98 | 45,700 |
| 02 Feb 2024 | 316.20 | 316.20 | 306.40 | 307.20 | 306.36 | 27,807 |
| 01 Feb 2024 | 314.20 | 318.40 | 314.20 | 316.20 | 315.33 | 20,647 |
| 31 Jan 2024 | 318.00 | 318.00 | 312.60 | 313.60 | 312.74 | 21,067 |
| 30 Jan 2024 | 314.80 | 316.20 | 311.20 | 314.80 | 313.94 | 22,417 |
| 29 Jan 2024 | 318.20 | 320.60 | 316.20 | 316.60 | 315.73 | 6,725 |
| 26 Jan 2024 | 312.80 | 318.80 | 312.80 | 317.40 | 316.53 | 15,787 |
| 25 Jan 2024 | 317.00 | 317.00 | 312.00 | 315.00 | 314.14 | 17,630 |
| 24 Jan 2024 | 311.00 | 317.20 | 311.00 | 316.00 | 315.13 | 18,167 |
| 23 Jan 2024 | 310.00 | 312.00 | 305.40 | 311.40 | 310.55 | 32,840 |
| 22 Jan 2024 | 304.00 | 311.40 | 304.00 | 311.40 | 310.55 | 16,207 |
| 19 Jan 2024 | 304.00 | 311.80 | 304.00 | 310.60 | 309.75 | 13,753 |
| 18 Jan 2024 | 304.00 | 312.80 | 304.00 | 310.60 | 309.75 | 55,100 |
| 17 Jan 2024 | 317.60 | 317.60 | 303.20 | 312.00 | 311.15 | 7,637 |
| 16 Jan 2024 | 318.20 | 318.20 | 308.20 | 315.00 | 314.14 | 27,652 |
| 15 Jan 2024 | 309.80 | 310.60 | 307.40 | 308.60 | 307.75 | 13,084 |
| 12 Jan 2024 | 305.60 | 315.00 | 305.60 | 313.40 | 312.54 | 28,378 |
| 11 Jan 2024 | 310.00 | 310.00 | 303.40 | 305.60 | 304.76 | 41,039 |
| 10 Jan 2024 | 314.00 | 315.80 | 310.20 | 311.20 | 310.35 | 12,757 |
| 09 Jan 2024 | 317.80 | 319.40 | 313.80 | 314.60 | 313.74 | 16,062 |
| 08 Jan 2024 | 307.80 | 322.60 | 307.60 | 315.20 | 314.34 | 71,681 |
| 05 Jan 2024 | 317.60 | 319.00 | 314.80 | 318.20 | 317.33 | 20,183 |
| 04 Jan 2024 | 315.60 | 320.20 | 314.80 | 319.80 | 318.92 | 32,389 |
| 03 Jan 2024 | 310.60 | 317.00 | 307.00 | 317.00 | 316.13 | 24,097 |
| 02 Jan 2024 | 292.00 | 304.60 | 292.00 | 303.60 | 302.77 | 24,299 |
| 29 Dec 2023 | 298.60 | 299.80 | 296.40 | 298.40 | 297.58 | 34,063 |
| 28 Dec 2023 | 302.00 | 303.60 | 299.00 | 300.60 | 299.78 | 22,482 |
| 27 Dec 2023 | 305.40 | 306.40 | 301.20 | 302.60 | 301.77 | 21,635 |
| 22 Dec 2023 | 307.60 | 309.20 | 305.60 | 307.20 | 306.36 | 11,709 |
| 21 Dec 2023 | 312.00 | 312.40 | 305.60 | 308.20 | 307.36 | 26,109 |
| 20 Dec 2023 | 308.00 | 311.80 | 308.00 | 311.80 | 310.95 | 24,630 |
| 19 Dec 2023 | 309.00 | 309.40 | 305.80 | 305.80 | 304.96 | 12,910 |
| 18 Dec 2023 | 301.00 | 312.40 | 301.00 | 309.60 | 308.75 | 50,594 |
| 15 Dec 2023 | 314.00 | 314.00 | 304.20 | 305.00 | 304.16 | 27,441 |
| 14 Dec 2023 | 308.40 | 313.00 | 304.20 | 305.20 | 304.36 | 29,560 |
| 13 Dec 2023 | 308.00 | 310.60 | 306.40 | 308.40 | 307.56 | 20,666 |
| 12 Dec 2023 | 308.40 | 310.00 | 306.60 | 309.20 | 308.35 | 23,441 |
| 11 Dec 2023 | 308.40 | 315.00 | 308.40 | 310.80 | 309.95 | 13,340 |
| 08 Dec 2023 | 308.60 | 314.00 | 307.80 | 311.80 | 310.95 | 20,336 |
| *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.