UK markets closed

XXL ASA (XXL.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
0.7690+0.0140 (+1.85%)
At close: 04:25PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.75900.77500.75900.76900.76901,462,515
29 Apr 20240.75500.76900.75100.75500.75505,844,101
26 Apr 20240.79700.79700.75200.75500.75508,766,834
25 Apr 20240.79100.79600.77000.79600.79602,107,723
24 Apr 20240.83700.87100.77000.78800.78805,841,112
23 Apr 20240.84000.84000.80800.81500.8150535,128
22 Apr 20240.79800.84800.79200.83000.83001,621,823
19 Apr 20240.77200.81600.77200.79800.79801,996,544
18 Apr 20240.79000.82700.79000.80000.8000794,378
17 Apr 20240.83200.83200.80000.81700.8170850,411
16 Apr 20240.79900.83000.77000.81500.81503,315,273
15 Apr 20240.77100.80100.77000.77300.77303,712,157
12 Apr 20240.83000.84500.77800.77800.77804,425,007
11 Apr 20240.85700.85700.81900.85000.85001,390,974
10 Apr 20240.85500.88400.83900.84100.84101,973,305
09 Apr 20240.82500.91000.82500.87200.87203,086,790
08 Apr 20240.86700.87000.82400.85500.8550771,318
05 Apr 20240.90000.90000.86100.86700.8670414,898
04 Apr 20240.89900.89900.86600.87500.87501,020,341
03 Apr 20240.88800.90000.86300.88100.88102,977,209
02 Apr 20240.93500.93500.83500.87000.87004,705,316
27 Mar 20240.80700.95000.79500.94000.940038,504,362
26 Mar 20240.79000.81100.78000.79800.79802,411,872
25 Mar 20240.81900.81900.77100.78600.78601,626,170
22 Mar 20240.81600.88000.77000.80600.806024,292,178
21 Mar 20240.68300.73000.68300.69700.6970134,495,108
20 Mar 20240.70000.71600.68200.68200.68201,363,857
19 Mar 20240.70000.72000.69000.71000.71001,982,176
18 Mar 20240.72100.72100.68500.71600.71602,015,520
15 Mar 20240.78700.78700.72100.72100.72102,242,180
14 Mar 20240.72000.77900.71000.77900.77902,409,214
13 Mar 20240.74600.76700.72000.73000.73002,732,706
12 Mar 20240.83800.83800.74000.74100.74102,635,200
11 Mar 20240.76000.83700.76000.80000.80002,667,494
08 Mar 20240.79900.80900.75100.75800.75802,113,668
07 Mar 20240.80000.81500.79000.79400.79401,037,276
06 Mar 20240.83200.83200.78900.82900.8290254,791
05 Mar 20240.84000.84000.79100.83400.8340827,921
04 Mar 20240.81000.84800.81000.83900.8390639,127
01 Mar 20240.81200.83900.80600.82700.8270663,756
29 Feb 20240.87600.87600.80100.81200.81201,509,685
28 Feb 20240.87900.87900.80800.83100.83101,653,104
27 Feb 20240.88000.89500.84000.86300.86301,792,467
26 Feb 20240.85000.97000.85000.89500.89504,942,057
23 Feb 20240.90500.91100.77300.86500.86504,888,925
22 Feb 20240.92001.09400.87800.90500.905023,340,083
21 Feb 20240.79700.98000.78800.89000.890014,819,499
20 Feb 20240.73000.78800.72600.76000.76003,063,748
19 Feb 20240.73000.76000.71200.75700.75701,347,586
16 Feb 20240.79600.80800.74400.76000.76004,957,129
15 Feb 20240.75000.81400.71000.79400.79404,170,689
14 Feb 20240.75000.75000.70600.70700.7070712,042
13 Feb 20240.71200.75500.70100.71900.71901,714,786
12 Feb 20240.70000.75000.69400.71200.71202,851,140
09 Feb 20240.76600.76600.68000.71000.71007,634,467
08 Feb 20240.80400.83900.74200.76700.767010,093,794
07 Feb 20240.93801.00000.88100.95200.95202,742,786
06 Feb 20240.90000.90200.87200.89500.89501,685,540
05 Feb 20240.94000.94900.88200.89600.89601,536,150
02 Feb 20241.00001.01600.89000.93100.93105,284,903
01 Feb 20241.14001.14001.01201.05401.05404,309,533
31 Jan 20241.16801.16801.08201.11001.11001,314,482
30 Jan 20241.12401.15001.12401.13001.1300689,964
29 Jan 20241.17201.17401.10201.12201.1220665,711
26 Jan 20241.16801.16801.12401.16401.1640888,130
25 Jan 20241.15001.18001.11201.12201.1220680,256
24 Jan 20241.12201.18201.12201.14401.14402,353,586
23 Jan 20241.14601.19201.10601.12801.12801,520,117
22 Jan 20241.05601.10401.05601.09601.09601,628,326
19 Jan 20241.07601.10001.03801.05601.0560872,683
18 Jan 20241.12001.12601.07001.07601.07601,706,343
17 Jan 20241.14201.14201.10401.11801.1180513,570
16 Jan 20241.14201.14201.11201.12401.1240835,175
15 Jan 20241.13001.14201.12601.14201.1420331,626
12 Jan 20241.15001.15601.13001.15601.1560998,738
11 Jan 20241.18001.18201.10201.12201.12201,649,175
10 Jan 20241.18601.18601.14601.15201.15201,298,418
09 Jan 20241.11401.18401.11401.16801.16801,472,865
08 Jan 20241.22001.24001.11201.15201.15203,397,764
05 Jan 20241.07601.25801.06401.19801.198011,190,854
04 Jan 20241.01001.07600.98901.04001.04004,243,203
03 Jan 20241.00001.00000.97100.97600.97601,875,140
02 Jan 20240.94200.98000.94200.96100.96102,270,180
29 Dec 20230.96000.97000.94500.94500.94501,276,973
28 Dec 20230.97000.98500.95000.96400.9640973,626
27 Dec 20230.99000.99000.96100.96900.96901,041,899
22 Dec 20230.96000.98300.94200.95200.9520731,792
21 Dec 20230.96200.98600.94200.94200.94202,395,906
20 Dec 20231.00001.00200.96000.97000.97001,560,071
19 Dec 20231.06001.08001.00001.00001.00002,206,831
18 Dec 20231.07201.10001.06001.06001.0600916,828
15 Dec 20231.05001.11001.05001.05601.05601,680,045
14 Dec 20231.10001.13401.05001.07201.07202,801,035
13 Dec 20231.02801.09400.96001.09401.09407,722,111
12 Dec 20230.96001.03200.96001.02201.02203,838,064
11 Dec 20230.90100.95900.90100.95900.95901,757,583
08 Dec 20230.93900.93900.91000.93500.93502,499,608
07 Dec 20230.86000.93900.85700.93900.93904,949,667
06 Dec 20230.84000.87800.84000.84000.84001,385,587
05 Dec 20230.80200.83000.80200.83000.8300859,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...