Selvaag Bolig ASA (0Q92.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 03:19PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 34.70 | 35.35 | 34.70 | 35.35 | 35.35 | 253 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 111 |
| 26 Apr 2024 | 1 Dividend | |||||
| 25 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.50 | 128 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.54 | 122 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 36.70 | 36.70 | 36.30 | 36.30 | 35.25 | 1,018 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 36.56 | 36 |
| 10 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.14 | 42 |
| 09 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.66 | 115 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.87 | 200 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.08 | 1,103 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.92 | 35 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 35.95 | 36.30 | 35.55 | 36.10 | 35.05 | 3,688 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.28 | 53 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.75 | 79 |
| 08 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.33 | 460 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 33.40 | 33.45 | 33.40 | 33.45 | 32.48 | 363 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.75 | 156 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.80 | 74 |
| 23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.05 | 115 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.59 | 4 |
| 13 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.04 | 453 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.73 | 12 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 30.98 | 554 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.95 | 65 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 33.00 | 33.10 | 33.00 | 33.10 | 32.14 | 6 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.04 | 57 |
| 12 Jan 2024 | 33.05 | 33.65 | 33.05 | 33.65 | 32.67 | 903 |
| 11 Jan 2024 | 33.60 | 33.70 | 33.50 | 33.50 | 32.53 | 1,945 |
| 10 Jan 2024 | 33.20 | 33.55 | 33.20 | 33.55 | 32.58 | 443 |
| 09 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.96 | 13 |
| 08 Jan 2024 | 33.60 | 33.60 | 33.25 | 33.25 | 32.29 | 552 |
| 05 Jan 2024 | 33.80 | 34.15 | 33.80 | 34.00 | 33.01 | 1,430 |
| 04 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 32.67 | 2,553 |
| 03 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.04 | 721 |
| 02 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.82 | 555 |
| 29 Dec 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 32.14 | 401 |
| 28 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.56 | 727 |
| 27 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 30.88 | 232 |
| 22 Dec 2023 | 31.30 | 31.40 | 31.30 | 31.40 | 30.49 | 186 |
| 21 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.22 | 159 |
| 20 Dec 2023 | 32.20 | 32.20 | 32.00 | 32.00 | 31.08 | 124 |
| 19 Dec 2023 | 32.00 | 32.00 | 31.50 | 31.50 | 30.59 | 107 |
| 18 Dec 2023 | 31.35 | 31.90 | 31.15 | 31.90 | 30.98 | 1,532 |
| 15 Dec 2023 | 31.30 | 31.30 | 31.05 | 31.10 | 30.20 | 5,436 |
| 14 Dec 2023 | 29.80 | 31.55 | 29.80 | 31.30 | 30.39 | 3,246 |
| 13 Dec 2023 | 29.20 | 29.20 | 28.80 | 28.80 | 27.97 | 60 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 28.85 | 29.25 | 28.85 | 29.10 | 28.26 | 1,923 |
| 08 Dec 2023 | 28.60 | 29.15 | 28.60 | 28.75 | 27.92 | 8,354 |
| *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.