UK markets close in 3 hours 45 minutes

Belships ASA (NS6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.1100+0.0100 (+0.47%)
As of 01:25PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242.10002.12002.09002.11002.1100600
22 May 20242.17002.17002.10002.10002.1000-
21 May 20242.15002.17502.15002.17002.1700-
20 May 20242.15502.16002.15502.15502.1550-
17 May 20242.15002.15502.15002.15502.1550-
16 May 20242.17002.17002.15002.15002.1500-
15 May 20242.17002.17502.15502.17002.1700-
14 May 20242.22002.22002.15502.16502.1650-
14 May 20240.6 Dividend
13 May 20242.18002.22502.18002.22001.6200-
10 May 20242.12502.18002.12502.18001.5908-
09 May 20242.12502.12502.12502.12501.5507-
08 May 20242.11002.14502.09002.12501.5507-
07 May 20242.06002.11502.06002.11501.5434-
06 May 20242.09502.11502.04502.07001.5105-
03 May 20242.16502.19502.09502.09501.5288-
02 May 20242.11002.16502.08002.16501.5799600
30 Apr 20242.08502.12502.08502.10001.5324-
29 Apr 20242.08502.13502.05502.09001.5251-
26 Apr 20241.98802.10501.98802.08501.5215-
25 Apr 20241.88601.98801.88601.98801.4507-
24 Apr 20241.86001.89401.86001.88801.3777-
23 Apr 20241.84401.85801.84201.85601.3544-
22 Apr 20241.82801.86201.82801.84001.3427-
19 Apr 20241.80001.83401.78801.83201.3369-
18 Apr 20241.82001.83201.80201.80201.3150-
17 Apr 20241.78001.83001.78001.81801.3266-
16 Apr 20241.83201.83201.76801.78201.3004-
15 Apr 20241.83801.84601.82401.83201.3369-
12 Apr 20241.79001.84801.79001.83801.3412-
11 Apr 20241.75201.78801.75201.78801.3048-
10 Apr 20241.75601.76401.74401.74601.2741-
09 Apr 20241.82401.82401.74401.75201.2785-
08 Apr 20241.83201.84401.82201.82401.3310-
05 Apr 20241.83201.85601.83001.83401.3383-
04 Apr 20241.84601.86401.83601.83601.3398-
03 Apr 20241.82601.84601.81401.84601.3471-
02 Apr 20241.77401.82601.77401.82601.3325-
28 Mar 20241.78601.78601.78201.78201.3004-
27 Mar 20241.78601.79401.78401.78601.3033-
26 Mar 20241.79401.79601.77601.78801.3048-
25 Mar 20241.81401.82201.78601.79401.3091-
22 Mar 20241.77801.84201.77801.81401.3237-
21 Mar 20241.75401.78201.74401.78001.2989-
20 Mar 20241.79201.79201.73801.75001.2770-
19 Mar 20241.79001.79601.77801.79201.3077-
18 Mar 20241.79801.80601.78401.79401.3091-
15 Mar 20241.79201.80001.77801.79201.3077-
14 Mar 20241.84001.84201.79401.79401.3091-
13 Mar 20241.84201.86201.83401.84001.3427-
12 Mar 20241.79401.84001.79001.84001.3427-
11 Mar 20241.81801.81801.78201.79201.3077-
08 Mar 20241.81001.83801.81001.81801.3266-
07 Mar 20241.79201.81001.77201.81001.3208-
06 Mar 20241.82601.82601.78601.79001.3062-
05 Mar 20241.83601.83601.82401.82601.3325-
04 Mar 20241.84001.89201.84001.84001.3427-
01 Mar 20241.82601.84601.82601.84001.3427-
29 Feb 20241.87001.87001.81601.82201.3296-
28 Feb 20241.82201.87201.82201.86801.3631-
27 Feb 20241.83201.85001.80201.82401.3310-
26 Feb 20241.90401.90401.82201.82801.3339-
23 Feb 20241.94401.98801.90601.90601.3909-
22 Feb 20242.04002.04001.92401.94601.4201-
22 Feb 20240.6 Dividend
21 Feb 20242.01502.04001.99002.03501.0472-
20 Feb 20241.99402.07501.93002.07501.06772,000
19 Feb 20241.81201.99601.81201.99401.0261-
16 Feb 20241.79801.82801.79601.81400.9334-
15 Feb 20241.86801.87401.79601.79800.9252-
14 Feb 20241.84401.88601.84401.86800.9612-
13 Feb 20241.89601.89601.84201.84200.9478-
12 Feb 20241.91201.92001.87001.88000.9674-
09 Feb 20241.91601.92401.89401.90800.9818-
08 Feb 20241.87801.92601.87801.91600.9859-
07 Feb 20241.91201.91201.82801.87800.9664-
06 Feb 20241.85601.90801.85401.90800.9818-
05 Feb 20241.85001.89201.84801.85000.9520-
02 Feb 20241.90601.91401.83401.83400.9437-
01 Feb 20241.92201.95601.90601.91400.9849-
31 Jan 20241.91401.93601.90801.92400.9900-
30 Jan 20241.91001.92401.87601.91400.9849-
29 Jan 20241.92601.95401.90001.90200.9787-
26 Jan 20241.89601.93001.89601.92600.9911-
25 Jan 20241.90801.93201.89601.90000.9777-
24 Jan 20241.81801.90201.81801.87200.9633-
23 Jan 20241.83201.83401.78801.81600.9345-
22 Jan 20241.83401.86401.83001.83200.9427-
19 Jan 20241.80601.84801.80601.83600.9448-
18 Jan 20241.78201.81201.78201.80800.9304-
17 Jan 20241.79201.81201.75001.78000.9159-
16 Jan 20241.74401.80001.74001.79600.9242-
15 Jan 20241.75401.77001.73801.74800.8995-
12 Jan 20241.69201.75601.69201.75400.9026-
11 Jan 20241.66801.70601.66801.68800.8686-
10 Jan 20241.67601.68601.66601.66800.8583-
09 Jan 20241.68801.68801.66601.68000.8645-
08 Jan 20241.74601.74601.68201.68600.8676-
05 Jan 20241.75401.75801.73601.74800.8995-
04 Jan 20241.70401.75801.70401.75200.9015-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...