UK markets close in 4 hours 15 minutes

Belships ASA (BELCO.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
23.70+0.30 (+1.28%)
As of 12:59PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202423.7023.8523.4023.7023.7068,635
25 Jun 202423.5023.7023.2523.4023.40128,528
24 Jun 202423.1023.8023.1023.5523.55308,403
21 Jun 202423.1023.4023.1023.2523.25207,927
20 Jun 202423.0523.3523.0023.2523.25178,021
19 Jun 202423.0523.4022.8023.0523.05204,409
18 Jun 202422.8023.4022.6023.3023.30291,888
17 Jun 202422.5022.6022.2522.5522.55183,209
14 Jun 202422.9023.0022.0522.7022.70579,000
13 Jun 202422.6023.1522.5522.8522.85396,444
12 Jun 202422.3522.6522.3522.5522.55165,590
11 Jun 202422.9022.9022.1022.3522.35446,181
10 Jun 202422.5522.9022.2022.9022.90300,883
07 Jun 202423.2023.2522.5022.9022.90267,306
06 Jun 202423.7023.9023.0023.0523.05192,704
05 Jun 202423.1523.7022.7023.7023.70267,669
04 Jun 202423.7023.7023.0523.1523.15316,474
03 Jun 202424.0024.1523.6523.7023.70314,609
31 May 202423.9524.4523.9023.9023.901,007,933
30 May 202424.0024.3523.6023.9523.95185,094
29 May 202424.2024.2523.7523.8023.80313,827
28 May 202424.6524.6524.0024.0024.00285,770
27 May 202424.5024.7024.3024.4524.45186,615
24 May 202424.7524.7524.1524.4024.40209,246
23 May 202424.3024.6024.2024.4024.40213,555
22 May 202425.2025.2024.3524.3524.35294,895
21 May 202424.9025.3024.8025.1525.15295,249
16 May 202425.3025.3524.9024.9524.95199,889
15 May 202425.4025.5025.1525.1525.15267,147
14 May 202425.7025.8525.1525.2025.20447,275
14 May 20240.6 Dividend
13 May 202426.1526.2025.7025.3524.751,099,298
10 May 202425.2525.8024.9525.5024.901,089,366
08 May 202424.6025.4524.1024.8024.211,224,284
07 May 202424.0024.8523.8524.7524.16433,310
06 May 202424.6524.8523.8024.1023.53474,255
03 May 202425.5025.9024.4024.4523.87577,797
02 May 202425.0525.5525.0525.5524.95484,937
30 Apr 202424.6025.1524.6025.0524.46796,300
29 Apr 202424.6525.5524.2024.6024.02756,161
26 Apr 202423.7524.9023.6024.6024.02929,568
25 Apr 202422.2023.4522.2023.3522.80966,709
24 Apr 202421.6522.2521.6522.2021.67349,153
23 Apr 202421.5021.9021.5021.6521.14354,707
22 Apr 202421.7022.0021.4521.5020.99238,278
19 Apr 202421.2521.6520.9021.6021.09318,694
18 Apr 202421.2021.6521.1521.2520.75209,030
17 Apr 202420.8521.4520.7521.3520.84298,712
16 Apr 202421.5021.5020.6020.7520.26261,324
15 Apr 202421.4021.6021.1521.3020.80220,526
12 Apr 202420.9021.5020.8521.4020.89467,843
11 Apr 202420.4520.9020.4520.7520.26243,734
10 Apr 202420.3520.5520.1020.3519.87417,895
09 Apr 202421.1521.2520.1520.3519.87949,595
08 Apr 202421.5021.5021.1521.1520.65187,043
05 Apr 202421.2521.6021.1021.3020.80395,633
04 Apr 202421.5021.6521.3021.3520.84305,616
03 Apr 202421.4021.5021.2021.5020.99356,073
02 Apr 202421.1021.4521.1021.4020.89307,319
27 Mar 202420.8020.9520.7520.9020.4171,309
26 Mar 202420.8520.8520.7020.8520.36156,674
25 Mar 202421.1521.2020.6020.9020.41183,185
22 Mar 202421.0021.5020.9021.1020.60421,729
21 Mar 202420.4020.7020.0520.7020.21335,004
20 Mar 202420.7020.7020.0520.2519.77389,454
19 Mar 202420.8020.8520.5520.7020.21276,999
18 Mar 202420.8520.8520.5520.7020.21340,680
15 Mar 202420.7520.8020.4520.6520.16276,562
14 Mar 202421.1021.1020.6020.6020.11284,127
13 Mar 202421.1021.6020.9021.2020.70596,807
12 Mar 202420.6021.2020.4021.2020.70409,186
11 Mar 202420.6020.6520.3020.5520.06238,118
08 Mar 202420.6520.9520.5520.7520.26231,257
07 Mar 202420.4020.6020.1020.6020.11415,442
06 Mar 202421.0021.0020.3020.4519.97395,681
05 Mar 202421.0021.1020.9021.0020.50137,064
04 Mar 202421.2021.7021.0521.0520.55388,372
01 Mar 202421.0021.2520.9521.0020.50201,288
29 Feb 202421.5021.5020.8020.8520.36386,005
28 Feb 202421.0021.5021.0021.4020.89210,233
27 Feb 202420.8021.3020.3020.9020.41529,484
26 Feb 202421.9521.9520.7520.8020.31523,248
23 Feb 202422.5022.6521.6521.6521.14404,080
22 Feb 202423.1023.1021.7522.0521.53866,286
22 Feb 20240.6 Dividend
21 Feb 202423.1523.2522.5522.5021.38986,010
20 Feb 202422.6023.3522.5522.8521.711,320,806
19 Feb 202421.3022.6021.0022.4021.291,049,796
16 Feb 202420.3520.9520.1520.5519.53354,242
15 Feb 202421.2021.4020.2520.3519.34325,361
14 Feb 202421.0021.6021.0021.2020.15216,341
13 Feb 202421.3521.4521.0021.0520.00309,681
12 Feb 202421.7021.9021.1521.4020.34180,269
09 Feb 202421.9522.2021.5021.6520.57345,547
08 Feb 202421.6022.1521.4521.9020.81400,600
07 Feb 202421.6021.6020.7521.3020.24347,938
06 Feb 202421.3021.8021.1521.7020.62228,749
05 Feb 202421.2521.7021.2021.2020.15224,948
02 Feb 202421.6521.7521.0521.2020.15331,201
01 Feb 202421.8522.3021.5521.6020.53429,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...