Adevinta ASA (ADE.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 113.40 | 114.20 | 113.40 | 113.50 | 113.50 | 86,396 |
| 18 Apr 2024 | 114.00 | 114.00 | 113.20 | 113.50 | 113.50 | 64,991 |
| 17 Apr 2024 | 113.70 | 114.00 | 113.60 | 113.60 | 113.60 | 27,715 |
| 16 Apr 2024 | 114.00 | 114.20 | 113.80 | 113.80 | 113.80 | 54,560 |
| 15 Apr 2024 | 114.70 | 115.10 | 114.00 | 114.30 | 114.30 | 94,173 |
| 12 Apr 2024 | 113.50 | 114.20 | 113.50 | 114.10 | 114.10 | 101,262 |
| 11 Apr 2024 | 113.50 | 114.40 | 113.50 | 114.30 | 114.30 | 98,534 |
| 10 Apr 2024 | 114.60 | 114.60 | 113.70 | 113.90 | 113.90 | 51,408 |
| 09 Apr 2024 | 113.50 | 114.40 | 113.50 | 114.10 | 114.10 | 76,466 |
| 08 Apr 2024 | 113.70 | 114.00 | 113.50 | 114.00 | 114.00 | 219,487 |
| 05 Apr 2024 | 112.60 | 114.00 | 112.60 | 114.00 | 114.00 | 76,727 |
| 04 Apr 2024 | 113.60 | 113.80 | 113.20 | 113.50 | 113.50 | 153,993 |
| 03 Apr 2024 | 114.00 | 114.00 | 113.60 | 113.60 | 113.60 | 73,272 |
| 02 Apr 2024 | 114.00 | 114.00 | 113.60 | 113.90 | 113.90 | 106,615 |
| 27 Mar 2024 | 113.20 | 113.80 | 113.20 | 113.80 | 113.80 | 187,100 |
| 26 Mar 2024 | 113.30 | 113.80 | 113.20 | 113.40 | 113.40 | 175,858 |
| 25 Mar 2024 | 113.50 | 113.80 | 113.20 | 113.70 | 113.70 | 181,953 |
| 22 Mar 2024 | 113.20 | 113.80 | 113.20 | 113.50 | 113.50 | 338,623 |
| 21 Mar 2024 | 113.80 | 113.80 | 113.20 | 113.50 | 113.50 | 74,398 |
| 20 Mar 2024 | 113.00 | 113.80 | 113.00 | 113.30 | 113.30 | 40,681 |
| 19 Mar 2024 | 113.80 | 113.80 | 113.50 | 113.50 | 113.50 | 27,249 |
| 18 Mar 2024 | 112.80 | 113.90 | 112.70 | 113.70 | 113.70 | 76,854 |
| 15 Mar 2024 | 113.80 | 113.80 | 113.10 | 113.10 | 113.10 | 419,040 |
| 14 Mar 2024 | 113.70 | 113.80 | 113.40 | 113.60 | 113.60 | 88,985 |
| 13 Mar 2024 | 113.60 | 114.00 | 113.20 | 113.80 | 113.80 | 297,614 |
| 12 Mar 2024 | 113.50 | 113.60 | 113.10 | 113.60 | 113.60 | 165,197 |
| 11 Mar 2024 | 112.80 | 113.40 | 112.80 | 113.40 | 113.40 | 106,697 |
| 08 Mar 2024 | 113.50 | 113.50 | 112.90 | 113.00 | 113.00 | 95,107 |
| 07 Mar 2024 | 113.50 | 113.50 | 113.00 | 113.30 | 113.30 | 117,876 |
| 06 Mar 2024 | 113.10 | 113.30 | 113.00 | 113.00 | 113.00 | 43,559 |
| 05 Mar 2024 | 113.30 | 113.30 | 112.60 | 112.60 | 112.60 | 64,659 |
| 04 Mar 2024 | 113.00 | 113.50 | 112.80 | 113.50 | 113.50 | 105,196 |
| 01 Mar 2024 | 112.60 | 113.30 | 112.60 | 113.00 | 113.00 | 68,175 |
| 29 Feb 2024 | 112.60 | 113.40 | 112.60 | 113.40 | 113.40 | 592,740 |
| 28 Feb 2024 | 112.80 | 113.60 | 112.50 | 112.70 | 112.70 | 332,397 |
| 27 Feb 2024 | 113.00 | 113.50 | 112.80 | 112.80 | 112.80 | 122,660 |
| 26 Feb 2024 | 112.50 | 113.40 | 112.50 | 112.80 | 112.80 | 127,957 |
| 23 Feb 2024 | 112.90 | 113.30 | 112.50 | 112.80 | 112.80 | 268,560 |
| 22 Feb 2024 | 113.80 | 114.00 | 112.50 | 112.80 | 112.80 | 276,525 |
| 21 Feb 2024 | 114.00 | 114.40 | 113.10 | 113.10 | 113.10 | 178,517 |
| 20 Feb 2024 | 114.00 | 115.00 | 113.30 | 115.00 | 115.00 | 136,521 |
| 19 Feb 2024 | 113.80 | 114.40 | 113.50 | 114.00 | 114.00 | 64,637 |
| 16 Feb 2024 | 114.50 | 114.90 | 114.00 | 114.60 | 114.60 | 166,978 |
| 15 Feb 2024 | 114.30 | 114.30 | 113.10 | 113.80 | 113.80 | 214,736 |
| 14 Feb 2024 | 112.40 | 113.10 | 112.40 | 113.10 | 113.10 | 79,576 |
| 13 Feb 2024 | 112.30 | 112.90 | 112.30 | 112.60 | 112.60 | 364,433 |
| 12 Feb 2024 | 112.90 | 112.90 | 112.40 | 112.40 | 112.40 | 151,697 |
| 09 Feb 2024 | 113.10 | 113.20 | 112.40 | 112.40 | 112.40 | 83,702 |
| 08 Feb 2024 | 112.40 | 113.00 | 112.30 | 112.90 | 112.90 | 5,072,780 |
| 07 Feb 2024 | 112.10 | 113.00 | 112.00 | 112.50 | 112.50 | 2,235,152 |
| 06 Feb 2024 | 112.80 | 113.50 | 112.00 | 112.20 | 112.20 | 950,523 |
| 05 Feb 2024 | 112.80 | 113.00 | 112.60 | 112.60 | 112.60 | 1,322,572 |
| 02 Feb 2024 | 113.30 | 113.40 | 112.60 | 112.80 | 112.80 | 2,858,618 |
| 01 Feb 2024 | 113.20 | 113.30 | 112.90 | 113.30 | 113.30 | 1,220,349 |
| 31 Jan 2024 | 113.30 | 113.60 | 113.00 | 113.00 | 113.00 | 1,217,563 |
| 30 Jan 2024 | 113.30 | 113.90 | 113.20 | 113.20 | 113.20 | 596,564 |
| 29 Jan 2024 | 113.90 | 113.90 | 113.10 | 113.10 | 113.10 | 1,974,466 |
| 26 Jan 2024 | 113.00 | 113.70 | 113.00 | 113.70 | 113.70 | 961,049 |
| 25 Jan 2024 | 112.70 | 113.50 | 112.60 | 113.00 | 113.00 | 1,681,958 |
| 24 Jan 2024 | 112.50 | 113.10 | 112.20 | 112.60 | 112.60 | 1,131,383 |
| 23 Jan 2024 | 112.80 | 113.00 | 112.40 | 112.40 | 112.40 | 1,132,021 |
| 22 Jan 2024 | 112.50 | 112.70 | 112.40 | 112.60 | 112.60 | 548,061 |
| 19 Jan 2024 | 112.60 | 112.80 | 112.40 | 112.50 | 112.50 | 971,318 |
| 18 Jan 2024 | 112.50 | 112.90 | 112.40 | 112.40 | 112.40 | 751,535 |
| 17 Jan 2024 | 112.30 | 112.80 | 112.30 | 112.50 | 112.50 | 1,387,711 |
| 16 Jan 2024 | 112.30 | 112.60 | 112.30 | 112.30 | 112.30 | 992,101 |
| 15 Jan 2024 | 112.60 | 112.60 | 112.30 | 112.30 | 112.30 | 1,173,929 |
| 12 Jan 2024 | 112.40 | 112.50 | 112.30 | 112.40 | 112.40 | 1,042,564 |
| 11 Jan 2024 | 112.50 | 112.50 | 112.30 | 112.30 | 112.30 | 1,186,070 |
| 10 Jan 2024 | 112.40 | 112.50 | 112.30 | 112.30 | 112.30 | 1,037,368 |
| 09 Jan 2024 | 112.50 | 112.60 | 112.20 | 112.30 | 112.30 | 1,307,664 |
| 08 Jan 2024 | 112.20 | 112.50 | 112.10 | 112.50 | 112.50 | 788,281 |
| 05 Jan 2024 | 112.10 | 112.40 | 112.10 | 112.40 | 112.40 | 1,214,584 |
| 04 Jan 2024 | 112.10 | 112.50 | 112.00 | 112.10 | 112.10 | 1,697,887 |
| 03 Jan 2024 | 112.10 | 112.40 | 112.00 | 112.00 | 112.00 | 1,239,773 |
| 02 Jan 2024 | 112.40 | 112.50 | 111.90 | 112.00 | 112.00 | 1,290,596 |
| 29 Dec 2023 | 112.40 | 112.70 | 111.80 | 112.40 | 112.40 | 1,467,793 |
| 28 Dec 2023 | 112.40 | 112.50 | 112.20 | 112.30 | 112.30 | 401,952 |
| 27 Dec 2023 | 112.30 | 112.50 | 112.10 | 112.40 | 112.40 | 825,267 |
| 22 Dec 2023 | 112.10 | 112.40 | 112.10 | 112.20 | 112.20 | 824,673 |
| 21 Dec 2023 | 112.30 | 112.60 | 112.00 | 112.00 | 112.00 | 1,205,612 |
| 20 Dec 2023 | 112.60 | 112.70 | 112.00 | 112.20 | 112.20 | 1,697,662 |
| 19 Dec 2023 | 112.40 | 112.60 | 112.20 | 112.60 | 112.60 | 1,321,129 |
| 18 Dec 2023 | 112.10 | 112.40 | 112.00 | 112.40 | 112.40 | 868,113 |
| 15 Dec 2023 | 112.30 | 112.80 | 112.00 | 112.10 | 112.10 | 4,737,282 |
| 14 Dec 2023 | 112.30 | 112.70 | 112.20 | 112.30 | 112.30 | 1,092,550 |
| 13 Dec 2023 | 112.20 | 113.00 | 112.00 | 112.10 | 112.10 | 1,553,466 |
| 12 Dec 2023 | 112.20 | 112.30 | 112.00 | 112.30 | 112.30 | 872,917 |
| 11 Dec 2023 | 112.10 | 112.40 | 111.80 | 112.40 | 112.40 | 2,150,793 |
| 08 Dec 2023 | 112.50 | 112.50 | 111.90 | 112.00 | 112.00 | 1,319,746 |
| 07 Dec 2023 | 112.00 | 112.30 | 111.90 | 112.30 | 112.30 | 887,187 |
| 06 Dec 2023 | 112.00 | 112.50 | 111.90 | 112.00 | 112.00 | 1,362,266 |
| 05 Dec 2023 | 111.70 | 112.60 | 111.60 | 112.20 | 112.20 | 1,339,716 |
| 04 Dec 2023 | 111.60 | 111.80 | 111.50 | 111.80 | 111.80 | 2,352,088 |
| 01 Dec 2023 | 111.80 | 111.80 | 111.50 | 111.50 | 111.50 | 1,208,404 |
| 30 Nov 2023 | 111.50 | 111.80 | 111.40 | 111.80 | 111.80 | 5,536,211 |
| 29 Nov 2023 | 111.30 | 111.50 | 111.30 | 111.40 | 111.40 | 680,286 |
| 28 Nov 2023 | 111.30 | 111.40 | 111.20 | 111.40 | 111.40 | 1,043,366 |
| 27 Nov 2023 | 111.30 | 111.50 | 111.10 | 111.20 | 111.20 | 1,562,329 |
| 24 Nov 2023 | 111.30 | 111.50 | 111.10 | 111.20 | 111.20 | 1,814,648 |
| *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.