UK markets closed

Oceanteam ASA (H2J.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0886-0.0078 (-8.09%)
As of 10:51AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.08860.08860.08860.08860.088610,000
06 May 20240.09640.09640.09640.09640.0964-
03 May 20240.08280.08700.08280.08700.0870-
02 May 20240.08040.08040.08040.08040.0804-
30 Apr 20240.07620.08980.07620.08980.0898-
29 Apr 20240.06200.06840.06200.06840.0684-
26 Apr 20240.07260.07540.07260.07540.0754-
25 Apr 20240.06240.07180.06240.07180.0718-
24 Apr 20240.07420.07420.06860.06860.0686-
23 Apr 20240.06240.06920.06240.06920.0692-
22 Apr 20240.07000.07000.06540.06540.0654-
19 Apr 20240.06400.07040.06400.07040.0704-
18 Apr 20240.07280.07280.07280.07280.0728-
17 Apr 20240.07340.07340.06780.06780.0678-
16 Apr 20240.07700.07700.06800.06800.0680-
15 Apr 20240.07800.07800.07800.07800.0780-
12 Apr 20240.07640.07640.07640.07640.0764-
11 Apr 20240.07640.07640.07180.07180.0718-
10 Apr 20240.07620.07620.07120.07120.0712-
09 Apr 20240.07780.07780.07680.07680.0768-
08 Apr 20240.07280.07280.07280.07280.0728-
05 Apr 20240.07980.07980.07640.07640.0764-
04 Apr 20240.08000.08000.07880.07880.0788-
03 Apr 20240.07940.07940.07560.07560.0756-
02 Apr 20240.07880.08040.07880.08040.0804-
28 Mar 20240.07000.07000.07000.07000.0700-
27 Mar 20240.09640.09640.09360.09360.0936-
26 Mar 20240.07920.09160.07920.09160.0916-
25 Mar 20240.07980.09160.07980.09160.0916-
22 Mar 20240.07540.08000.07540.08000.0800-
21 Mar 20240.08060.08060.07760.07760.0776-
20 Mar 20240.08040.08680.08040.08680.0868-
19 Mar 20240.06380.07860.06380.07860.0786-
18 Mar 20240.08000.08000.08000.08000.0800-
15 Mar 20240.07880.08340.07880.08340.0834-
14 Mar 20240.08140.08400.08140.08400.0840-
13 Mar 20240.03760.07640.03760.07640.0764-
12 Mar 20240.08140.08420.08140.08420.0842-
11 Mar 20240.08800.08800.08300.08300.0830-
08 Mar 20240.08840.08920.08840.08920.0892-
07 Mar 20240.08880.08880.08360.08360.0836-
06 Mar 20240.08820.10000.08760.08760.087610,000
05 Mar 20240.08800.09080.08800.09080.0908-
04 Mar 20240.08660.08660.08660.08660.0866-
01 Mar 20240.09380.09420.09380.09420.0942-
29 Feb 20240.09400.09740.09400.09740.0974-
28 Feb 20240.10300.10300.09300.09300.0930-
27 Feb 20240.10350.10350.10100.10100.1010-
26 Feb 20240.10400.10400.10400.10400.1040-
23 Feb 20240.10250.10500.10250.10500.1050-
22 Feb 20240.10450.10450.10250.10250.1025-
21 Feb 20240.10700.10800.10700.10800.1080-
20 Feb 20240.09740.09740.09740.09740.0974-
19 Feb 20240.10300.10300.09780.09780.0978-
16 Feb 20240.10300.10300.10300.10300.1030-
15 Feb 20240.09740.10000.09740.10000.1000-
14 Feb 20240.09760.09760.09640.09640.0964-
13 Feb 20240.10000.10000.09500.09500.0950-
12 Feb 20240.09800.10050.09500.09500.0950100
09 Feb 20240.09660.09660.09480.09480.0948-
08 Feb 20240.09640.10600.09640.10600.1060-
07 Feb 20240.09620.09800.09620.09800.0980-
06 Feb 20240.09660.09660.09660.09660.0966-
05 Feb 20240.09420.09420.09420.09420.0942-
02 Feb 20240.09620.09620.09280.09280.0928-
01 Feb 20240.09980.09980.09540.09540.0954-
31 Jan 20240.09700.10300.09700.10300.1030-
30 Jan 20240.10150.10550.10150.10550.1055-
29 Jan 20240.10350.10350.09700.09700.0970-
26 Jan 20240.09980.09980.09680.09680.0968-
25 Jan 20240.09580.09580.09360.09360.0936-
24 Jan 20240.10700.10700.10200.10200.1020-
23 Jan 20240.09840.10800.09840.10800.1080-
22 Jan 20240.09820.09820.09820.09820.0982-
19 Jan 20240.10950.10950.10300.10300.1030-
18 Jan 20240.10400.11250.10400.11250.1125-
17 Jan 20240.10350.10950.10350.10950.1095-
16 Jan 20240.10400.10400.09960.09960.0996-
15 Jan 20240.11800.11800.09900.09900.0990-
12 Jan 20240.10500.11950.10500.11950.1195-
11 Jan 20240.09660.12150.09660.11250.11259,000
10 Jan 20240.10850.10850.09900.09900.0990-
09 Jan 20240.09500.10300.09500.10300.1030-
08 Jan 20240.09500.09500.09500.09500.0950-
05 Jan 20240.10350.10350.09940.09940.0994-
04 Jan 20240.09900.09900.09900.09900.0990-
03 Jan 20240.10450.10450.09780.09780.0978-
02 Jan 20240.07700.10200.07700.10200.1020-
29 Dec 20230.09620.09620.09620.09620.0962-
28 Dec 20230.09660.10800.09660.10800.1080-
27 Dec 20230.09680.09680.09680.09680.0968-
22 Dec 20230.09240.10450.09240.10450.1045-
21 Dec 20230.09760.09760.09420.09420.0942-
20 Dec 20230.09600.09660.09600.09660.0966-
19 Dec 20230.09660.10350.09660.10350.1035-
18 Dec 20230.09660.09660.09020.09020.0902-
15 Dec 20230.10050.10100.10050.10100.1010-
14 Dec 20230.10050.10050.09480.09480.0948-
13 Dec 20230.09720.10100.09720.10100.1010-
12 Dec 20230.09840.09840.09240.09240.0924-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...