UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.13 -2.86 (-3.71%) GOLD FUTURES
2,369.40 +23.60 (+1.01%) DOW
38,360.94 -325.38 (-0.84%) Bitcoin GBP
54,103.27 +996.58 (+1.88%)
Seacrest Petroleo Bermuda Limited (SEAPT.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.2000 | 3.2400 | 3.1600 | 3.1700 | 3.1700 | 101,299 |
| 31 May 2024 | 3.3400 | 3.3400 | 3.1800 | 3.2000 | 3.2000 | 65,301 |
| 30 May 2024 | 3.3400 | 3.3900 | 3.3200 | 3.3200 | 3.3200 | 19,439 |
| 29 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 53 |
| 28 May 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3900 | 3.3900 | 13,691 |
| 27 May 2024 | 3.5800 | 3.5800 | 3.3200 | 3.3400 | 3.3400 | 83,359 |
| 24 May 2024 | 3.7200 | 3.7200 | 3.4000 | 3.4600 | 3.4600 | 116,813 |
| 23 May 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 521,561 |
| 22 May 2024 | 3.8600 | 4.0000 | 3.7000 | 3.7200 | 3.7200 | 227,746 |
| 21 May 2024 | 4.0500 | 4.0500 | 3.7700 | 3.9200 | 3.9200 | 179,353 |
| 16 May 2024 | 4.0600 | 4.0700 | 4.0300 | 4.0700 | 4.0700 | 31,293 |
| 15 May 2024 | 4.2000 | 4.2100 | 4.0800 | 4.1000 | 4.1000 | 46,632 |
| 14 May 2024 | 4.2800 | 4.2800 | 4.1700 | 4.1700 | 4.1700 | 60,449 |
| 13 May 2024 | 4.5400 | 4.5400 | 4.2700 | 4.3000 | 4.3000 | 121,128 |
| 10 May 2024 | 4.6100 | 4.6100 | 4.5100 | 4.5100 | 4.5100 | 90,753 |
| 08 May 2024 | 4.6500 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 49,342 |
| 07 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 15,889 |
| 06 May 2024 | 4.6500 | 4.6500 | 4.5300 | 4.5400 | 4.5400 | 87,831 |
| 03 May 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6200 | 4.6200 | 35,396 |
| 02 May 2024 | 4.6800 | 4.6800 | 4.6200 | 4.6200 | 4.6200 | 35,928 |
| 30 Apr 2024 | 4.7000 | 4.7600 | 4.6600 | 4.6600 | 4.6600 | 31,821 |
| 29 Apr 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6200 | 4.6200 | 10,833 |
| 26 Apr 2024 | 4.9200 | 4.9800 | 4.4600 | 4.5600 | 4.5600 | 279,583 |
| 25 Apr 2024 | 4.9600 | 5.0400 | 4.9600 | 4.9600 | 4.9600 | 35,663 |
| 24 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 12,454 |
| 23 Apr 2024 | 5.0000 | 5.0000 | 4.8600 | 4.9400 | 4.9400 | 49,923 |
| 22 Apr 2024 | 5.1200 | 5.1200 | 4.8400 | 4.8800 | 4.8800 | 274,670 |
| 19 Apr 2024 | 5.0400 | 5.1400 | 4.9400 | 5.0000 | 5.0000 | 79,172 |
| 18 Apr 2024 | 5.0600 | 5.0600 | 4.9400 | 5.0000 | 5.0000 | 157,317 |
| 17 Apr 2024 | 5.1800 | 5.1800 | 4.9200 | 5.0000 | 5.0000 | 258,899 |
| 16 Apr 2024 | 5.1800 | 5.2000 | 5.0800 | 5.0800 | 5.0800 | 125,955 |
| 15 Apr 2024 | 5.2000 | 5.2000 | 5.1200 | 5.1400 | 5.1400 | 125,492 |
| 12 Apr 2024 | 5.2400 | 5.3400 | 5.1000 | 5.1400 | 5.1400 | 346,619 |
| 11 Apr 2024 | 5.2000 | 5.2800 | 5.1600 | 5.1600 | 5.1600 | 61,115 |
| 10 Apr 2024 | 5.2600 | 5.2600 | 5.1000 | 5.1000 | 5.1000 | 160,285 |
| 09 Apr 2024 | 5.2600 | 5.5000 | 5.1000 | 5.2400 | 5.2400 | 756,870 |
| 08 Apr 2024 | 4.9600 | 5.4000 | 4.9400 | 5.1400 | 5.1400 | 156,089 |
| 05 Apr 2024 | 4.9400 | 5.0200 | 4.9000 | 4.9400 | 4.9400 | 50,234 |
| 04 Apr 2024 | 4.8200 | 5.0000 | 4.7600 | 4.7600 | 4.7600 | 142,926 |
| 03 Apr 2024 | 4.8200 | 4.8600 | 4.7800 | 4.8000 | 4.8000 | 128,883 |
| 02 Apr 2024 | 4.9000 | 4.9000 | 4.7200 | 4.7700 | 4.7700 | 126,831 |
| 27 Mar 2024 | 4.3000 | 4.7000 | 4.3000 | 4.6500 | 4.6500 | 89,702 |
| 26 Mar 2024 | 3.8500 | 4.6000 | 3.8500 | 4.3000 | 4.3000 | 180,970 |
| 25 Mar 2024 | 3.5800 | 3.9005 | 3.5800 | 3.7500 | 3.7500 | 118,470 |
| 22 Mar 2024 | 3.5000 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 46,182 |
| 21 Mar 2024 | 3.3775 | 3.4600 | 3.3775 | 3.4600 | 3.4600 | 48,042 |
| 20 Mar 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3600 | 3.3600 | 59,619 |
| 19 Mar 2024 | 3.2200 | 3.2705 | 3.2000 | 3.2000 | 3.2000 | 101,376 |
| 18 Mar 2024 | 3.2400 | 3.2800 | 3.2215 | 3.2215 | 3.2215 | 15,873 |
| 15 Mar 2024 | 3.1200 | 3.3600 | 3.1200 | 3.2400 | 3.2400 | 108,515 |
| 14 Mar 2024 | 3.1495 | 3.2605 | 3.0700 | 3.0700 | 3.0700 | 1,199,757 |
| 13 Mar 2024 | 3.2005 | 3.2205 | 3.0800 | 3.1000 | 3.1000 | 200,566 |
| 12 Mar 2024 | 3.2000 | 3.2000 | 3.1795 | 3.1800 | 3.1800 | 79,571 |
| 11 Mar 2024 | 3.4500 | 3.4500 | 3.2105 | 3.2105 | 3.2105 | 251,478 |
| 08 Mar 2024 | 3.5700 | 3.5700 | 3.4600 | 3.4600 | 3.4600 | 133,433 |
| 07 Mar 2024 | 3.7000 | 3.7000 | 3.5800 | 3.5800 | 3.5800 | 107,031 |
| 06 Mar 2024 | 3.7200 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 120,106 |
| 05 Mar 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 81,250 |
| 04 Mar 2024 | 3.7000 | 3.7600 | 3.6900 | 3.7000 | 3.7000 | 47,878 |
| 01 Mar 2024 | 3.8400 | 3.8400 | 3.4505 | 3.6310 | 3.6310 | 492,759 |
| 29 Feb 2024 | 3.6605 | 3.8400 | 3.4100 | 3.8400 | 3.8400 | 1,117,069 |
| 28 Feb 2024 | 4.3000 | 4.3000 | 3.6800 | 3.6800 | 3.6800 | 1,378,999 |
| 27 Feb 2024 | 5.8500 | 5.8500 | 4.1500 | 4.1500 | 4.1500 | 1,161,561 |
| 26 Feb 2024 | 6.2100 | 6.2400 | 6.0000 | 6.0000 | 6.0000 | 81,061 |
| 23 Feb 2024 | 6.1500 | 6.1600 | 6.1000 | 6.1000 | 6.1000 | 16,618 |
| 22 Feb 2024 | 6.3800 | 6.4500 | 6.1500 | 6.1600 | 6.1600 | 242,811 |
| 21 Feb 2024 | 6.3100 | 6.3990 | 6.3100 | 6.3400 | 6.3400 | 19,191 |
| 20 Feb 2024 | 6.3100 | 6.3500 | 6.3100 | 6.3500 | 6.3500 | 22,059 |
| 19 Feb 2024 | 6.4000 | 6.4140 | 6.3200 | 6.3200 | 6.3200 | 26,501 |
| 16 Feb 2024 | 6.3600 | 6.4000 | 6.3300 | 6.3300 | 6.3300 | 56,116 |
| 15 Feb 2024 | 6.4500 | 6.4500 | 6.3600 | 6.3600 | 6.3600 | 23,679 |
| 14 Feb 2024 | 6.3000 | 6.3800 | 6.3000 | 6.3500 | 6.3500 | 20,985 |
| 13 Feb 2024 | 6.3000 | 6.3000 | 6.2500 | 6.2670 | 6.2670 | 21,032 |
| 12 Feb 2024 | 6.0420 | 6.3430 | 6.0400 | 6.3000 | 6.3000 | 84,719 |
| 09 Feb 2024 | 6.3000 | 6.3000 | 6.0600 | 6.0600 | 6.0600 | 92,822 |
| 08 Feb 2024 | 6.4300 | 6.4300 | 6.1810 | 6.3800 | 6.3800 | 106,195 |
| 07 Feb 2024 | 6.4780 | 6.5000 | 6.4000 | 6.4790 | 6.4790 | 61,996 |
| 06 Feb 2024 | 6.4500 | 6.4590 | 6.4000 | 6.4590 | 6.4590 | 1,969,721 |
| 05 Feb 2024 | 6.8500 | 6.8500 | 6.4800 | 6.4800 | 6.4800 | 129,951 |
| 02 Feb 2024 | 7.4100 | 7.4100 | 6.8700 | 6.8700 | 6.8700 | 212,454 |
| 01 Feb 2024 | 7.4000 | 7.5250 | 7.3800 | 7.5000 | 7.5000 | 31,714 |
| 31 Jan 2024 | 7.4000 | 7.5800 | 7.4000 | 7.4800 | 7.4800 | 17,356 |
| 30 Jan 2024 | 7.7000 | 7.7000 | 7.4000 | 7.4000 | 7.4000 | 2,585,418 |
| 29 Jan 2024 | 7.9980 | 7.9980 | 7.6000 | 7.6520 | 7.6520 | 442,521 |
| 26 Jan 2024 | 8.0000 | 8.0000 | 7.9100 | 7.9980 | 7.9980 | 73,599 |
| 25 Jan 2024 | 7.9800 | 8.0000 | 7.9800 | 8.0000 | 8.0000 | 347,251 |
| 24 Jan 2024 | 8.0690 | 8.0690 | 7.9700 | 8.0000 | 8.0000 | 22,597 |
| 23 Jan 2024 | 8.1000 | 8.1200 | 8.0600 | 8.0600 | 8.0600 | 20,099 |
| 22 Jan 2024 | 8.2100 | 8.2100 | 8.0600 | 8.1000 | 8.1000 | 52,992 |
| 19 Jan 2024 | 8.3890 | 8.3890 | 8.1600 | 8.1610 | 8.1610 | 81,089 |
| 18 Jan 2024 | 8.3400 | 8.3990 | 8.3200 | 8.3200 | 8.3200 | 17,535 |
| 17 Jan 2024 | 8.3800 | 8.3800 | 8.3600 | 8.3600 | 8.3600 | 22,895 |
| 16 Jan 2024 | 8.4000 | 8.4200 | 8.3600 | 8.4000 | 8.4000 | 32,938 |
| 15 Jan 2024 | 8.5980 | 8.5980 | 8.3510 | 8.4000 | 8.4000 | 55,195 |
| 12 Jan 2024 | 8.6600 | 8.7210 | 8.6400 | 8.6600 | 8.6600 | 40,863 |
| 11 Jan 2024 | 8.6990 | 8.7000 | 8.6500 | 8.6500 | 8.6500 | 16,716 |
| 10 Jan 2024 | 8.8990 | 9.0000 | 8.3600 | 8.5500 | 8.5500 | 3,353,472 |
| 09 Jan 2024 | 8.8600 | 8.8600 | 8.8200 | 8.8200 | 8.8200 | 42,666 |
| 08 Jan 2024 | 8.9000 | 9.0000 | 8.8600 | 8.9000 | 8.9000 | 48,093 |
| 05 Jan 2024 | 8.9000 | 8.9500 | 8.8700 | 8.8700 | 8.8700 | 107,631 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.