FUNCOM.OL - Funcom N.V.

Oslo - Oslo Delayed price. Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
23 Aug 201913.7913.9513.4513.4613.46398,307
22 Aug 201913.8013.9413.4613.7913.7999,254
21 Aug 201913.2913.9413.2213.9413.94347,976
20 Aug 201913.7013.7713.1513.2913.29324,935
19 Aug 201913.6013.9013.3713.7913.79138,757
16 Aug 201912.7113.6012.7113.6013.60244,179
15 Aug 201912.7212.9912.4512.7112.71372,256
14 Aug 201913.3013.5012.9012.9412.94115,179
13 Aug 201913.2713.5213.0613.2913.29106,234
12 Aug 201913.7013.7013.1713.2713.2767,573
09 Aug 201913.4013.7013.0013.1513.15128,417
08 Aug 201913.0313.3513.0313.3413.34112,931
07 Aug 201913.0713.3512.9613.0013.00223,295
06 Aug 201913.1013.3912.9513.1013.10454,369
05 Aug 201913.6213.6213.2213.3213.32146,195
02 Aug 201913.7513.8713.5513.6213.62180,832
01 Aug 201913.9214.2913.8714.0514.05128,115
31 Jul 201914.9814.9813.5013.8713.87754,418
30 Jul 201914.9115.1014.4615.0615.06226,100
29 Jul 201914.8315.0914.6614.9114.91328,237
26 Jul 201914.7315.1914.6314.8314.83327,663
25 Jul 201914.6114.8314.5914.7514.7581,738
24 Jul 201914.4514.8814.2114.5914.59361,783
23 Jul 201915.8015.8014.3014.4514.451,121,190
22 Jul 201915.1016.8914.8515.7215.72469,458
19 Jul 201914.5415.1614.4115.1615.16193,742
18 Jul 201914.1514.5414.1114.5414.54312,571
17 Jul 201914.2514.3714.1114.3714.3738,515
16 Jul 201914.2014.5014.2014.2114.2170,476
15 Jul 201914.3514.4314.2114.2514.2585,916
12 Jul 201914.3314.5514.1514.3814.3861,787
11 Jul 201914.2414.5514.2314.4814.4867,250
10 Jul 201914.4914.4914.2114.2314.2358,447
09 Jul 201914.2514.4914.0714.4914.4952,002
08 Jul 201914.6014.6214.2214.2314.23142,933
05 Jul 201914.8614.8614.3514.5514.55203,136
04 Jul 201914.5614.5614.2214.4714.4795,721
03 Jul 201914.4314.6514.4314.5614.5683,525
02 Jul 201914.3114.6014.2414.4214.42166,658
01 Jul 201914.1014.4713.8614.4614.46157,676
28 Jun 201914.4614.4713.9714.1014.10390,448
27 Jun 201915.3015.4814.2014.3014.30681,047
26 Jun 201915.4015.4715.0615.4515.45169,518
25 Jun 201915.1015.4514.9515.3615.36323,797
24 Jun 201914.7615.7414.5015.2915.29957,777
21 Jun 201914.4614.8714.3314.7614.76232,856
20 Jun 201914.6014.6314.2414.4714.47144,869
19 Jun 201914.4814.8414.2114.4514.45255,718
18 Jun 201914.1614.5014.0814.4814.48238,312
17 Jun 201914.3814.7214.0014.1714.17157,576
14 Jun 201914.2614.6114.1514.2214.22126,501
13 Jun 201914.5014.8414.1814.3514.35150,924
12 Jun 201915.1115.5814.3714.4714.47477,242
11 Jun 201915.8415.8415.0615.1115.11280,896
07 Jun 201916.0116.1715.7915.8015.80256,913
06 Jun 201916.1516.2516.0116.0116.01133,077
05 Jun 201916.2016.7116.1416.1516.15238,226
04 Jun 201915.8616.3215.6616.1716.17232,404
03 Jun 201916.0016.1015.4016.0316.03338,265
31 May 201915.9916.0815.3016.0016.00883,516
29 May 201917.0517.0516.2016.3216.32513,776
28 May 201916.9517.1516.6216.9516.95309,475
27 May 201917.0217.4416.5516.9416.94293,343
24 May 201917.5817.8716.7016.9116.91621,993
23 May 201917.2017.6016.9417.5917.59443,009
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
*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