Canada markets open in 2 hours 27 minutes

Arendals Fossekompani ASA (5VZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.14-0.04 (-0.26%)
As of 08:05AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202415.1415.1415.1415.1415.1431
May 22, 202415.1815.1815.1815.1815.18-
May 22, 20241 Dividend
May 21, 202414.9014.9014.9014.9013.90-
May 20, 202414.9414.9414.9414.9413.94-
May 17, 202414.8414.8414.8414.8413.84-
May 16, 202415.2415.2415.2415.2414.22-
May 15, 202415.1215.1215.1215.1214.11-
May 14, 202415.1815.1815.1815.1814.16-
May 13, 202415.3015.3015.3015.3014.27-
May 10, 202415.1815.9015.1815.9014.8331
May 09, 202415.1015.1015.1015.1014.09-
May 08, 202415.1215.1215.1215.1214.11-
May 07, 202415.0015.0015.0015.0013.99-
May 06, 202414.8214.8214.8214.8213.83-
May 03, 202414.8014.8014.8014.8013.81-
May 02, 202414.7014.7014.7014.7013.71-
Apr 30, 202414.8014.8014.8014.8013.81-
Apr 29, 202414.8414.8414.8414.8413.84-
Apr 26, 202414.8214.8214.8214.8213.83-
Apr 25, 202414.6414.6414.6414.6413.66-
Apr 24, 202414.7814.7814.7814.7813.79-
Apr 23, 202414.8814.8814.8814.8813.88-
Apr 22, 202414.9414.9414.9414.9413.94-
Apr 19, 202414.5214.5214.5214.5213.55-
Apr 18, 202414.8214.8214.8214.8213.83-
Apr 17, 202414.9414.9414.9414.9413.94-
Apr 16, 202414.9214.9214.9214.9213.92-
Apr 15, 202415.2815.2815.2815.2814.25-
Apr 12, 202415.4415.4415.4415.4414.40-
Apr 11, 202415.1215.1215.1215.1214.11-
Apr 10, 202415.0615.0615.0615.0614.05-
Apr 09, 202415.3215.3215.3215.3214.29-
Apr 08, 202415.8015.8015.8015.8014.74-
Apr 05, 202415.3615.3615.3615.3614.33-
Apr 04, 202415.6215.6215.6215.6214.57-
Apr 03, 202415.5615.5615.5615.5614.52-
Apr 02, 202415.3215.3215.3215.3214.29-
Mar 28, 202415.4215.4215.4215.4214.39-
Mar 27, 202415.1015.1015.1015.1014.09-
Mar 26, 202415.5615.5615.5615.5614.52-
Mar 25, 202415.0815.0815.0815.0814.07-
Mar 22, 202414.7414.7414.7414.7413.75-
Mar 21, 202414.9214.9214.9214.9213.92-
Mar 20, 202414.5214.5214.5214.5213.55-
Mar 19, 202414.6214.6214.6214.6213.64-
Mar 18, 202414.5014.5014.5014.5013.53-
Mar 15, 202413.9213.9213.9213.9212.99-
Mar 14, 202414.0214.0214.0214.0213.08-
Mar 13, 202413.9413.9413.9413.9413.00-
Mar 12, 202413.6413.6413.6413.6412.72-
Mar 11, 202413.9813.9813.9813.9813.04-
Mar 08, 202413.7613.7613.7613.7612.84-
Mar 07, 202413.2013.2013.2013.2012.31-
Mar 06, 202412.9812.9812.9812.9812.11-
Mar 05, 202412.9012.9012.9012.9012.03-
Mar 04, 202412.8612.8612.8612.8612.00-
Mar 01, 202412.7812.7812.7812.7811.92-
Feb 29, 202412.6012.6012.6012.6011.75-
Feb 28, 202412.7412.7412.7412.7411.88-
Feb 27, 202412.8212.8212.8212.8211.96-
Feb 26, 202412.8212.8212.8212.8211.96-
Feb 23, 202412.6812.6812.6812.6811.83-
Feb 22, 202412.5812.5812.5812.5811.74-
Feb 21, 202412.6012.6012.6012.6011.75-
Feb 20, 202412.9612.9612.9012.9012.0330
Feb 19, 202413.1413.1413.1413.1412.26-
Feb 16, 202413.5013.5013.5013.5012.59-
Feb 15, 202413.4413.4413.4413.4412.54-
Feb 14, 202413.2013.2013.2013.2012.31-
Feb 13, 202413.2013.2013.2013.2012.31-
Feb 13, 20241 Dividend
Feb 12, 202413.3613.3613.3613.3611.53-
Feb 09, 202413.2213.2213.2213.2211.41-
Feb 08, 202413.4213.4213.4213.4211.58-
Feb 07, 202413.7013.7013.7013.7011.82-
Feb 06, 202413.4213.4213.4213.4211.58-
Feb 05, 202413.3413.3413.3413.3411.51-
Feb 02, 202413.6813.6813.6813.6811.81-
Feb 01, 202413.7013.7013.7013.7011.82-
Jan 31, 202414.1214.1214.1214.1212.19-
Jan 30, 202414.2414.2414.2414.2412.29-
Jan 29, 202414.0014.0014.0014.0012.08-
Jan 26, 202414.0014.0014.0014.0012.08-
Jan 25, 202414.0214.0214.0214.0212.10-
Jan 24, 202413.8213.8213.8213.8211.93-
Jan 23, 202413.6813.6813.6813.6811.81-
Jan 22, 202413.2813.2813.2813.2811.46-
Jan 19, 202412.9212.9212.9212.9211.15-
Jan 18, 202413.5613.5613.5613.5611.70-
Jan 17, 202413.9013.9013.9013.9012.00-
Jan 16, 202414.0814.0814.0814.0812.15-
Jan 15, 202414.3414.3414.3414.3412.38-
Jan 12, 202414.3414.3414.3414.3412.38-
Jan 11, 202414.4814.4814.4814.4812.50-
Jan 10, 202414.7414.7414.7414.7412.72-
Jan 09, 202414.5814.5814.5814.5812.58-
Jan 08, 202414.5414.5414.5414.5412.55-
Jan 05, 202414.7014.7014.7014.7012.69-
Jan 04, 202414.5414.5414.5414.5412.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...