UK markets closed

Ultimovacs ASA (ULTI.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
70.50-0.20 (-0.28%)
At close: 04:25PM CEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202271.5071.5069.3070.5070.5030,971
10 Aug 202269.7071.0069.5070.7070.7010,917
09 Aug 202271.0071.5070.0071.0071.0026,953
08 Aug 202270.0071.0069.3070.0070.0030,253
05 Aug 202271.8072.6069.5070.0070.0022,954
04 Aug 202269.5072.0069.5071.2071.2019,904
03 Aug 202269.6072.0069.6071.5071.5024,991
02 Aug 202269.5071.2068.1070.0070.0042,447
01 Aug 202268.1070.4068.1069.5069.5018,297
29 Jul 202269.2070.8068.3069.4069.4024,724
28 Jul 202270.6070.6068.2069.0069.0013,650
27 Jul 202268.8069.2068.5068.9068.903,984
26 Jul 202268.6071.1068.6069.3069.308,890
25 Jul 202270.6071.0068.5071.0071.004,022
22 Jul 202269.0070.8069.0069.1069.1011,464
21 Jul 202269.0071.0068.7071.0071.0018,230
20 Jul 202270.5070.9069.3070.0070.009,879
19 Jul 202271.0071.0069.0070.0070.008,431
18 Jul 202270.0070.7069.0069.5069.5015,348
15 Jul 202271.5071.5069.2070.6070.602,643
14 Jul 202270.1072.0069.1071.1071.1017,191
13 Jul 202272.4072.4069.0070.9070.9015,087
12 Jul 202274.4074.4071.1072.4072.408,126
11 Jul 202274.5074.9073.2074.7074.7012,167
08 Jul 202272.0073.7072.0073.0073.0022,061
07 Jul 202272.0072.4070.0071.9071.9023,469
06 Jul 202271.0073.0070.8072.0072.0018,298
05 Jul 202272.5074.0071.2072.8072.8013,128
04 Jul 202271.0074.4071.0072.8072.8017,421
01 Jul 202271.0073.0070.0072.0072.0018,432
30 Jun 202272.0074.0068.2070.0070.0058,202
29 Jun 202272.0072.2068.2069.4069.4023,658
28 Jun 202270.0072.9069.8071.7071.7028,733
27 Jun 202274.4074.4069.8070.1070.1013,873
24 Jun 202270.6072.0068.3070.5070.5022,906
23 Jun 202271.0071.0068.4068.5068.5014,623
22 Jun 202272.0072.0067.0071.0071.0027,552
21 Jun 202273.5074.0070.0071.2071.2050,777
20 Jun 202271.0079.0071.0073.0073.00137,174
17 Jun 202261.9067.2061.0065.3065.3031,856
16 Jun 202263.4066.0060.5061.9061.9028,846
15 Jun 202265.9065.9062.3063.2063.2070,106
14 Jun 202267.7070.0065.4066.5066.5043,943
13 Jun 202272.0072.3068.5070.2070.2039,537
10 Jun 202272.0073.2070.3072.0072.0034,258
09 Jun 202273.6074.5073.0073.8073.8015,179
08 Jun 202278.0078.0073.8074.4074.4025,132
07 Jun 202278.0078.0074.0074.6074.6014,105
03 Jun 202277.0078.2076.2077.8077.8023,989
02 Jun 202280.0081.1075.7076.8076.8013,939
01 Jun 202280.0080.4076.9078.6078.6036,818
31 May 202275.8080.6075.0079.8079.8094,991
30 May 202275.0076.4073.5075.8075.8016,087
27 May 202273.0076.5073.0074.6074.6025,824
25 May 202274.2074.2071.7073.0073.009,305
24 May 202276.2076.2073.5074.2074.2022,753
23 May 202277.2077.2075.7076.5076.508,852
20 May 202276.0078.7075.5077.2077.2047,493
19 May 202276.3076.3074.0076.1076.1025,464
18 May 202273.8078.2073.8076.4076.4033,086
16 May 202274.0075.0072.6073.7073.7030,816
13 May 202271.6074.9070.1073.6073.6037,990
12 May 202269.0070.8064.3070.8070.8049,292
11 May 202272.9072.9068.1068.5068.5047,277
10 May 202269.0072.8069.0072.3072.3051,982
09 May 202270.8071.8068.8071.0071.0047,291
06 May 202273.0074.0070.9073.6073.6024,948
05 May 202273.8076.0073.8075.0075.0018,406
04 May 202274.5075.3073.0073.3073.3022,506
03 May 202270.1075.5070.1074.2074.2010,869
02 May 202274.0075.9071.5073.2073.2020,561
29 Apr 202275.2078.2073.0076.8076.8020,438
28 Apr 202272.2075.1069.0075.1075.10125,957
27 Apr 202279.5079.5073.0074.6074.6036,162
26 Apr 202279.0079.6075.0077.1077.1058,473
25 Apr 202282.7082.7077.0079.0079.0048,776
22 Apr 202284.0088.0082.4083.5083.50116,472
21 Apr 202281.6082.0080.0081.6081.6028,361
20 Apr 202284.0084.6081.6081.6081.6022,452
19 Apr 202282.2084.1080.1084.1084.1038,206
13 Apr 202282.2084.6082.2084.0084.0019,158
12 Apr 202284.3085.7082.5084.0084.0027,256
11 Apr 202289.0089.0083.1084.6084.6033,999
08 Apr 202288.3088.3084.7086.2086.2024,872
07 Apr 202288.0088.0083.5087.0087.0023,970
06 Apr 202289.0089.0084.3085.3085.3047,720
05 Apr 202290.0090.0086.1088.0088.0053,554
04 Apr 202281.0088.9080.9087.0087.0047,016
01 Apr 202283.9083.9080.2080.2080.2028,805
31 Mar 202283.0083.0080.5081.2081.2013,207
30 Mar 202282.0082.3079.6082.3082.3024,778
29 Mar 202281.0081.9080.0081.5081.5045,449
28 Mar 202284.6084.6080.7081.3081.3019,928
25 Mar 202284.4086.1080.9083.2083.2044,889
24 Mar 202285.0085.0079.8080.0080.0023,673
23 Mar 202279.6085.4078.3084.0084.0072,155
22 Mar 202279.9079.9076.1077.9077.9028,898
21 Mar 202278.6081.0075.2078.2078.2039,232
18 Mar 202276.4078.7075.5077.9077.9096,793
17 Mar 202277.8078.9075.4076.3076.3014,991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...