UK Markets open in 3 hrs 7 mins

SeaBird Exploration Plc (GEG.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
3.9600-0.0400 (-1.00%)
At close: 04:25PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022------
20 May 20223.99003.99003.64003.96003.9600722,291
19 May 20223.74004.03503.64004.00004.0000492,752
18 May 20223.90504.04003.74503.78503.7850849,376
16 May 20223.99004.04003.84003.95003.9500621,267
13 May 20223.59003.87003.59003.85003.8500101,293
12 May 20223.41003.69503.35003.58003.5800119,519
11 May 20223.73003.73003.44003.55003.5500257,852
10 May 20223.63003.70003.49503.57003.570062,161
09 May 20223.92004.04003.74003.74003.7400173,411
06 May 20224.00004.00003.81003.99503.995052,474
05 May 20223.71504.04003.71504.04004.0400211,235
04 May 20223.74003.89003.70003.89003.8900255,979
03 May 20223.81003.90003.74003.86003.8600175,016
02 May 20223.90004.00003.73503.98003.9800382,274
29 Apr 20223.90004.10003.75004.00004.0000450,766
28 Apr 20224.20504.60003.75003.90003.90001,607,694
27 Apr 20223.28003.28003.13003.25003.250076,140
26 Apr 20223.12003.28503.12003.28003.280060,398
25 Apr 20223.23003.30503.12003.20003.2000116,247
22 Apr 20223.27003.39503.20003.23003.230097,603
21 Apr 20223.40003.46503.28503.40003.400092,529
20 Apr 20223.32503.44503.32503.44003.4400100,133
19 Apr 20223.32003.48003.29503.45003.450077,180
13 Apr 20223.46003.50003.41503.50003.500057,832
12 Apr 20223.44003.57503.44003.48503.485022,043
11 Apr 20223.59003.59003.43003.54503.545029,632
08 Apr 20223.50003.59003.45003.59003.5900239,447
07 Apr 20223.40503.46503.40003.46503.46508,268
06 Apr 20223.41003.49503.40003.42003.4200219,028
05 Apr 20223.55003.55003.44003.44003.4400146,065
04 Apr 20223.50003.66003.39503.50003.5000333,146
01 Apr 20223.43003.57503.43003.49503.4950122,894
31 Mar 20223.52003.59503.38503.50003.5000146,166
30 Mar 20223.66503.77503.50003.60003.6000129,717
29 Mar 20223.80003.89503.65003.66003.6600128,586
28 Mar 20223.80003.92003.80003.85003.8500341,881
25 Mar 20223.85003.89503.80003.87503.8750251,984
24 Mar 20223.71003.90003.66503.85003.8500809,895
23 Mar 20223.40003.73003.30003.73003.7300654,818
22 Mar 20223.31503.54003.29503.43003.4300530,542
21 Mar 20223.48003.50003.24503.37003.37001,080,567
18 Mar 20223.29003.45003.05003.42003.4200302,660
17 Mar 20223.08003.37002.96003.29003.2900571,346
16 Mar 20222.95003.13002.91003.02003.0200158,929
15 Mar 20222.91003.52002.89002.99502.9950536,194
14 Mar 20223.10003.10002.91002.98002.9800449,453
11 Mar 20223.10003.56503.00003.12003.12001,579,475
10 Mar 20222.49003.64502.49002.91002.91003,645,745
09 Mar 20222.40002.48502.33002.47002.4700165,894
08 Mar 20222.37502.48002.36502.47002.470078,258
07 Mar 20222.47002.50002.27502.50002.5000259,022
04 Mar 20222.41002.49002.31002.31002.3100131,395
03 Mar 20222.45002.49502.35502.36002.360087,849
02 Mar 20222.32002.70002.32002.40002.4000295,449
01 Mar 20222.23002.38502.23002.38002.380056,692
28 Feb 20222.30002.38502.25002.38502.385048,032
25 Feb 20222.41002.43002.30002.30002.300069,076
24 Feb 20222.39502.39502.25002.37002.370064,472
23 Feb 20222.35002.42002.26002.40502.405047,830
22 Feb 20222.28002.37502.16502.29002.2900126,287
21 Feb 20222.43002.43002.21002.38002.380013,071
18 Feb 20222.34002.35002.25002.35002.350056,131
17 Feb 20222.30002.37502.30002.34002.340014,191
16 Feb 20222.38002.38002.26502.30002.300053,534
15 Feb 20222.42002.42002.25002.40002.4000114,707
14 Feb 20222.32002.44002.26002.31502.315017,360
11 Feb 20222.34502.35502.33002.34002.3400157,910
10 Feb 20222.32002.35002.32002.35002.3500138,278
09 Feb 20222.50002.50002.30002.30502.3050267,511
08 Feb 20222.31502.43502.31502.43502.4350120,291
07 Feb 20222.37502.37502.32002.37002.3700106,613
04 Feb 20222.38002.47502.35502.37502.3750200,412
03 Feb 20222.40002.46002.32002.38002.3800392,371
02 Feb 20222.60502.62002.38002.43502.43501,217,001
01 Feb 20222.69002.69002.58502.62502.6250372,750
31 Jan 20222.65002.73002.58002.63002.6300801,739
28 Jan 20222.79002.79002.56002.65002.6500594,173
27 Jan 20222.50002.80002.42002.60002.60002,158,104
26 Jan 20222.35002.98502.29502.59002.59003,028,173
25 Jan 20222.00002.34001.99602.21002.21001,314,528
24 Jan 20222.16002.19001.99001.99601.9960660,171
21 Jan 20222.30002.30002.15502.15502.1550408,084
20 Jan 20222.30002.30002.20002.22002.2200593,737
19 Jan 20222.26002.32002.26002.28002.2800187,129
18 Jan 20222.27502.33502.25002.25502.2550316,032
17 Jan 20222.47502.47502.27502.27502.27501,339,371
14 Jan 20222.24502.49002.21502.38502.385015,279,925
13 Jan 20222.98112.99322.92072.96502.965044,039
12 Jan 20223.04563.04562.91672.98112.9811114,863
11 Jan 20223.13823.13822.87642.93682.9368182,140
10 Jan 20222.89253.13822.85223.13823.1382193,044
07 Jan 20222.90862.93282.86032.86032.8603141,690
06 Jan 20222.84823.03352.84823.00933.009341,580
05 Jan 20223.04153.04152.83612.97312.973177,879
04 Jan 20222.94083.04962.94083.04963.0496159,450
03 Jan 20223.66003.97503.49003.65503.6550269,227
30 Dec 20213.52003.55003.39503.55003.550086,670
29 Dec 20213.58003.82003.52003.54003.5400137,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...