Canada markets closed

Arendals Fossekompani ASA (5VZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.90+0.80 (+5.30%)
At close: 05:27PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202415.1815.9015.1815.9015.9031
May 09, 202415.1015.1015.1015.1015.10-
May 08, 202415.1215.1215.1215.1215.12-
May 07, 202415.0015.0015.0015.0015.00-
May 06, 202414.8214.8214.8214.8214.82-
May 03, 202414.8014.8014.8014.8014.80-
May 02, 202414.7014.7014.7014.7014.70-
Apr 30, 202414.8014.8014.8014.8014.80-
Apr 29, 202414.8414.8414.8414.8414.84-
Apr 26, 202414.8214.8214.8214.8214.82-
Apr 25, 202414.6414.6414.6414.6414.64-
Apr 24, 202414.7814.7814.7814.7814.78-
Apr 23, 202414.8814.8814.8814.8814.88-
Apr 22, 202414.9414.9414.9414.9414.94-
Apr 19, 202414.5214.5214.5214.5214.52-
Apr 18, 202414.8214.8214.8214.8214.82-
Apr 17, 202414.9414.9414.9414.9414.94-
Apr 16, 202414.9214.9214.9214.9214.92-
Apr 15, 202415.2815.2815.2815.2815.28-
Apr 12, 202415.4415.4415.4415.4415.44-
Apr 11, 202415.1215.1215.1215.1215.12-
Apr 10, 202415.0615.0615.0615.0615.06-
Apr 09, 202415.3215.3215.3215.3215.32-
Apr 08, 202415.8015.8015.8015.8015.80-
Apr 05, 202415.3615.3615.3615.3615.36-
Apr 04, 202415.6215.6215.6215.6215.62-
Apr 03, 202415.5615.5615.5615.5615.56-
Apr 02, 202415.3215.3215.3215.3215.32-
Mar 28, 202415.4215.4215.4215.4215.42-
Mar 27, 202415.1015.1015.1015.1015.10-
Mar 26, 202415.5615.5615.5615.5615.56-
Mar 25, 202415.0815.0815.0815.0815.08-
Mar 22, 202414.7414.7414.7414.7414.74-
Mar 21, 202414.9214.9214.9214.9214.92-
Mar 20, 202414.5214.5214.5214.5214.52-
Mar 19, 202414.6214.6214.6214.6214.62-
Mar 18, 202414.5014.5014.5014.5014.50-
Mar 15, 202413.9213.9213.9213.9213.92-
Mar 14, 202414.0214.0214.0214.0214.02-
Mar 13, 202413.9413.9413.9413.9413.94-
Mar 12, 202413.6413.6413.6413.6413.64-
Mar 11, 202413.9813.9813.9813.9813.98-
Mar 08, 202413.7613.7613.7613.7613.76-
Mar 07, 202413.2013.2013.2013.2013.20-
Mar 06, 202412.9812.9812.9812.9812.98-
Mar 05, 202412.9012.9012.9012.9012.90-
Mar 04, 202412.8612.8612.8612.8612.86-
Mar 01, 202412.7812.7812.7812.7812.78-
Feb 29, 202412.6012.6012.6012.6012.60-
Feb 28, 202412.7412.7412.7412.7412.74-
Feb 27, 202412.8212.8212.8212.8212.82-
Feb 26, 202412.8212.8212.8212.8212.82-
Feb 23, 202412.6812.6812.6812.6812.68-
Feb 22, 202412.5812.5812.5812.5812.58-
Feb 21, 202412.6012.6012.6012.6012.60-
Feb 20, 202412.9612.9612.9012.9012.9030
Feb 19, 202413.1413.1413.1413.1413.14-
Feb 16, 202413.5013.5013.5013.5013.50-
Feb 15, 202413.4413.4413.4413.4413.44-
Feb 14, 202413.2013.2013.2013.2013.20-
Feb 13, 202413.2013.2013.2013.2013.20-
Feb 13, 20241 Dividend
Feb 12, 202413.3613.3613.3613.3612.36-
Feb 09, 202413.2213.2213.2213.2212.23-
Feb 08, 202413.4213.4213.4213.4212.42-
Feb 07, 202413.7013.7013.7013.7012.67-
Feb 06, 202413.4213.4213.4213.4212.42-
Feb 05, 202413.3413.3413.3413.3412.34-
Feb 02, 202413.6813.6813.6813.6812.66-
Feb 01, 202413.7013.7013.7013.7012.67-
Jan 31, 202414.1214.1214.1214.1213.06-
Jan 30, 202414.2414.2414.2414.2413.17-
Jan 29, 202414.0014.0014.0014.0012.95-
Jan 26, 202414.0014.0014.0014.0012.95-
Jan 25, 202414.0214.0214.0214.0212.97-
Jan 24, 202413.8213.8213.8213.8212.79-
Jan 23, 202413.6813.6813.6813.6812.66-
Jan 22, 202413.2813.2813.2813.2812.29-
Jan 19, 202412.9212.9212.9212.9211.95-
Jan 18, 202413.5613.5613.5613.5612.55-
Jan 17, 202413.9013.9013.9013.9012.86-
Jan 16, 202414.0814.0814.0814.0813.03-
Jan 15, 202414.3414.3414.3414.3413.27-
Jan 12, 202414.3414.3414.3414.3413.27-
Jan 11, 202414.4814.4814.4814.4813.40-
Jan 10, 202414.7414.7414.7414.7413.64-
Jan 09, 202414.5814.5814.5814.5813.49-
Jan 08, 202414.5414.5414.5414.5413.45-
Jan 05, 202414.7014.7014.7014.7013.60-
Jan 04, 202414.5414.5414.5414.5413.45-
Jan 03, 202414.3014.3014.3014.3013.23-
Jan 02, 202414.3814.3814.3814.3813.30-
Dec 29, 202314.0414.0414.0414.0412.99-
Dec 28, 202314.3014.3014.3014.3013.23-
Dec 27, 202314.4414.4414.4414.4413.36-
Dec 22, 202314.1614.1614.1614.1613.10-
Dec 21, 202314.6614.6614.6614.6613.56-
Dec 20, 202314.0014.0014.0014.0012.95-
Dec 19, 202314.1214.1214.1214.1213.06-
Dec 18, 202314.2214.2214.2214.2213.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...