FUNCOM.OL - Funcom N.V.

Oslo - Oslo Delayed price. Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
22 May 201917.8018.1517.0017.2017.20543,815
21 May 201917.4017.9717.3917.9417.94360,665
20 May 201917.0017.6617.0017.5317.53137,425
16 May 201917.5317.5917.2417.2417.24172,914
15 May 201917.5317.6717.2917.5317.5362,372
14 May 201917.2017.6017.1317.5817.58585,561
13 May 201917.2017.3816.7017.0817.08401,181
10 May 201916.9017.1016.3017.1017.10426,635
09 May 201916.6417.0516.2016.6016.60424,430
08 May 201915.9016.7015.9016.7016.70251,232
07 May 201916.6016.7915.9016.0016.00174,602
06 May 201916.1016.7516.0216.3116.31398,477
03 May 201915.7016.5715.6716.5716.57515,112
02 May 201916.0516.1615.6515.6615.66392,974
30 Apr 201915.9916.4815.9916.0216.02215,016
29 Apr 201916.6916.9515.9315.9515.95570,892
26 Apr 201918.0018.2516.6116.6316.631,739,718
25 Apr 201917.9118.2917.8018.2018.20606,240
24 Apr 201917.4018.1917.1718.0018.00840,485
23 Apr 201916.9517.5316.9517.4717.4778,514
17 Apr 201917.4017.4017.4017.4017.40-
16 Apr 201917.8017.9217.2617.4017.40666,837
15 Apr 201917.5817.8017.1917.8017.80726,072
12 Apr 201917.4617.7417.2617.6217.62399,439
11 Apr 201917.2717.5516.8617.4717.471,254,173
10 Apr 201916.5417.3016.2917.2517.25618,956
09 Apr 201916.9916.9916.4516.5316.53193,871
08 Apr 201917.8718.0916.9016.9516.951,075,693
05 Apr 201917.0017.8916.8117.7817.781,615,085
04 Apr 201917.1017.4016.6917.0017.00187,506
03 Apr 201916.6517.1016.3417.1017.10259,174
02 Apr 201916.0016.8916.0016.6516.65618,801
01 Apr 201916.6516.7216.0016.1016.10171,558
29 Mar 201915.4216.8015.4216.6516.65380,319
28 Mar 201915.6516.0015.4015.6015.60225,013
27 Mar 201915.8316.1415.2115.6015.60381,419
26 Mar 201916.0016.4415.6615.7315.73276,982
25 Mar 201916.3116.4815.9015.9215.92305,774
22 Mar 201917.0017.1016.5216.5416.54347,055
21 Mar 201917.1817.2016.8717.0017.00203,134
20 Mar 201917.8917.9916.8716.8716.87742,559
19 Mar 201917.3917.9017.1817.8917.89608,461
18 Mar 201917.3917.6516.8017.6417.64749,039
15 Mar 201917.0117.4016.7017.3917.39647,352
14 Mar 201915.9017.2515.6917.0017.001,364,844
13 Mar 201915.9516.1015.7515.9015.90236,730
12 Mar 201915.9316.0515.5015.9515.95320,204
11 Mar 201916.1116.2415.3415.6015.60485,856
08 Mar 201915.8016.3815.6015.9415.94221,972
07 Mar 201916.8017.2515.7015.8415.841,244,632
06 Mar 201916.2316.7616.0016.7616.761,039,230
05 Mar 201915.7816.4015.5616.2316.231,158,302
04 Mar 201914.7115.8014.5215.8015.80909,776
01 Mar 201914.9015.0914.4314.6114.61434,447
28 Feb 201915.9216.1014.6914.8914.892,056,021
27 Feb 201915.7516.1015.1315.6815.683,857,956
26 Feb 201914.9715.4614.6815.3915.39933,842
25 Feb 201914.2815.1014.2514.9714.97443,729
22 Feb 201914.0014.6013.9014.2814.28415,044
21 Feb 201913.9914.2513.8513.9013.90129,401
20 Feb 201914.2014.6013.8513.8513.85141,101
19 Feb 201914.8015.1014.3414.3414.34332,361
18 Feb 201914.2314.8414.2014.8414.84223,484
15 Feb 201914.0014.3413.7014.2814.28208,433
14 Feb 201913.9514.2013.7714.1014.10221,553
13 Feb 201912.9513.9212.9513.7513.75387,429
12 Feb 201912.9513.0812.9113.0713.0778,357
11 Feb 201912.9612.9612.6912.9512.9544,984
08 Feb 201912.5313.0812.5312.9612.96194,693
07 Feb 201912.9313.0412.5912.9012.90151,516
06 Feb 201913.0713.1012.8912.9312.93306,369
05 Feb 201913.1013.1012.8513.0713.07251,864
04 Feb 201913.1713.1712.6013.0013.00174,099
01 Feb 201913.1013.2412.8012.9212.92279,709
31 Jan 201913.0013.0612.8613.0013.00223,444
30 Jan 201912.8313.1012.7912.8112.81387,309
29 Jan 201913.2913.3512.7512.7612.76261,137
28 Jan 201913.0013.6912.9013.2913.29804,945
25 Jan 201912.8512.9012.5012.5412.54228,344
24 Jan 201912.7313.0012.6212.8512.85193,114
23 Jan 201912.8112.8312.5012.7312.73101,791
22 Jan 201913.0013.0012.6012.6312.6398,781
21 Jan 201913.0413.1512.8312.8612.86250,458
18 Jan 201912.8013.1412.6613.0813.08499,285
17 Jan 201912.7613.1512.6012.6012.60163,530
16 Jan 201912.7013.0012.3012.8712.87528,276
15 Jan 201912.6512.9512.5112.7012.70184,289
14 Jan 201912.9812.9812.5512.5512.55236,265
11 Jan 201912.9213.1912.8412.9812.98396,873
10 Jan 201913.5013.5012.8012.9012.90364,279
09 Jan 201913.4013.6413.1013.3913.39444,110
08 Jan 201914.5014.8613.1013.2513.251,488,251
07 Jan 201914.5014.5613.7214.4514.45665,086
04 Jan 201912.9314.1012.9014.1014.101,166,157
03 Jan 201912.7913.4012.7912.9312.93567,362
02 Jan 201912.0012.8012.0012.6912.69426,124
28 Dec 201811.7212.5811.6811.9011.90865,058
27 Dec 201812.9313.0011.5511.5811.581,119,060
21 Dec 201812.7313.0912.6512.6512.65905,828
20 Dec 201812.8013.0512.6012.7312.73587,484
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes