FLEX LNG Ltd. (FLNG.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
As of 01:47PM CEST. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 275.00 | 278.00 | 274.20 | 276.40 | 276.40 | 4,723 |
| Jun 17, 2024 | 278.80 | 279.60 | 274.20 | 277.20 | 277.20 | 16,677 |
| Jun 14, 2024 | 279.60 | 282.20 | 275.20 | 280.20 | 280.20 | 28,470 |
| Jun 13, 2024 | 285.00 | 285.20 | 279.20 | 279.60 | 279.60 | 20,071 |
| Jun 12, 2024 | 283.00 | 285.80 | 280.60 | 280.80 | 280.80 | 16,291 |
| Jun 11, 2024 | 288.00 | 290.40 | 284.20 | 284.40 | 284.40 | 40,876 |
| Jun 10, 2024 | 293.80 | 296.20 | 290.60 | 291.40 | 291.40 | 26,006 |
| Jun 07, 2024 | 291.00 | 295.40 | 290.60 | 293.80 | 293.80 | 34,156 |
| Jun 07, 2024 | 0.75 Dividend | |||||
| Jun 06, 2024 | 301.80 | 304.00 | 300.20 | 292.20 | 291.45 | 17,927 |
| Jun 05, 2024 | 303.80 | 303.80 | 300.40 | 301.80 | 301.03 | 13,433 |
| Jun 04, 2024 | 306.40 | 306.40 | 299.40 | 302.20 | 301.42 | 25,360 |
| Jun 03, 2024 | 302.40 | 306.40 | 300.80 | 302.60 | 301.82 | 29,166 |
| May 31, 2024 | 306.00 | 309.40 | 302.20 | 302.40 | 301.62 | 79,429 |
| May 30, 2024 | 305.20 | 310.20 | 304.20 | 304.80 | 304.02 | 31,235 |
| May 29, 2024 | 318.00 | 318.00 | 305.20 | 309.20 | 308.41 | 47,069 |
| May 28, 2024 | 315.00 | 319.40 | 308.60 | 309.40 | 308.61 | 41,438 |
| May 27, 2024 | 310.40 | 316.80 | 310.40 | 315.80 | 314.99 | 9,102 |
| May 24, 2024 | 316.60 | 316.60 | 307.80 | 316.00 | 315.19 | 44,906 |
| May 23, 2024 | 318.60 | 323.40 | 315.20 | 316.60 | 315.79 | 44,605 |
| May 22, 2024 | 317.80 | 318.60 | 311.60 | 312.80 | 312.00 | 16,454 |
| May 21, 2024 | 317.80 | 322.00 | 315.20 | 317.80 | 316.98 | 33,755 |
| May 16, 2024 | 303.40 | 312.00 | 303.40 | 310.80 | 310.00 | 11,891 |
| May 15, 2024 | 313.00 | 313.80 | 308.00 | 308.60 | 307.81 | 12,865 |
| May 14, 2024 | 310.00 | 314.40 | 310.00 | 313.60 | 312.80 | 32,503 |
| May 13, 2024 | 309.00 | 315.60 | 308.00 | 310.00 | 309.20 | 39,876 |
| May 10, 2024 | 300.20 | 315.00 | 300.20 | 315.00 | 314.19 | 44,633 |
| May 08, 2024 | 293.00 | 299.40 | 293.00 | 299.40 | 298.63 | 25,499 |
| May 07, 2024 | 291.20 | 293.60 | 289.00 | 293.40 | 292.65 | 8,766 |
| May 06, 2024 | 280.00 | 291.80 | 275.80 | 291.80 | 291.05 | 10,815 |
| May 03, 2024 | 288.80 | 292.80 | 285.60 | 286.40 | 285.66 | 8,549 |
| May 02, 2024 | 291.20 | 293.20 | 289.80 | 292.80 | 292.05 | 11,645 |
| Apr 30, 2024 | 288.40 | 293.60 | 288.20 | 291.20 | 290.45 | 11,445 |
| Apr 29, 2024 | 289.80 | 292.00 | 286.40 | 288.20 | 287.46 | 9,139 |
| Apr 26, 2024 | 289.80 | 289.80 | 285.00 | 289.80 | 289.06 | 6,082 |
| Apr 25, 2024 | 289.80 | 289.80 | 284.00 | 285.20 | 284.47 | 10,237 |
| Apr 24, 2024 | 284.00 | 286.40 | 282.60 | 284.40 | 283.67 | 7,899 |
| Apr 23, 2024 | 282.20 | 285.00 | 281.60 | 285.00 | 284.27 | 7,916 |
| Apr 22, 2024 | 282.00 | 285.20 | 282.00 | 282.20 | 281.48 | 9,108 |
| Apr 19, 2024 | 280.80 | 283.60 | 278.00 | 282.20 | 281.48 | 8,064 |
| Apr 18, 2024 | 280.00 | 282.00 | 273.20 | 280.80 | 280.08 | 11,044 |
| Apr 17, 2024 | 289.80 | 289.80 | 276.40 | 283.20 | 282.47 | 14,675 |
| Apr 16, 2024 | 282.60 | 282.80 | 274.00 | 275.00 | 274.29 | 11,259 |
| Apr 15, 2024 | 282.60 | 282.60 | 277.60 | 277.80 | 277.09 | 6,858 |
| Apr 12, 2024 | 279.00 | 284.80 | 278.60 | 282.60 | 281.87 | 25,928 |
| Apr 11, 2024 | 273.00 | 278.80 | 273.00 | 278.40 | 277.69 | 10,810 |
| Apr 10, 2024 | 270.00 | 280.80 | 270.00 | 273.80 | 273.10 | 14,892 |
| Apr 09, 2024 | 265.00 | 274.20 | 265.00 | 273.20 | 272.50 | 9,496 |
| Apr 08, 2024 | 281.00 | 281.00 | 272.00 | 272.40 | 271.70 | 13,429 |
| Apr 05, 2024 | 274.20 | 278.40 | 274.20 | 275.80 | 275.09 | 6,032 |
| Apr 04, 2024 | 277.60 | 280.80 | 276.40 | 276.40 | 275.69 | 11,736 |
| Apr 03, 2024 | 277.00 | 281.80 | 277.00 | 281.40 | 280.68 | 18,544 |
| Apr 02, 2024 | 271.00 | 283.40 | 271.00 | 279.20 | 278.48 | 28,604 |
| Mar 27, 2024 | 266.60 | 271.80 | 266.40 | 270.00 | 269.31 | 7,385 |
| Mar 26, 2024 | 265.00 | 271.00 | 265.00 | 268.60 | 267.91 | 11,156 |
| Mar 25, 2024 | 269.00 | 272.00 | 268.20 | 269.60 | 268.91 | 8,830 |
| Mar 22, 2024 | 272.40 | 272.60 | 269.20 | 269.80 | 269.11 | 12,572 |
| Mar 21, 2024 | 263.80 | 268.40 | 261.20 | 267.20 | 266.51 | 15,717 |
| Mar 20, 2024 | 267.60 | 269.60 | 265.00 | 265.20 | 264.52 | 20,319 |
| Mar 19, 2024 | 266.40 | 270.60 | 266.40 | 269.00 | 268.31 | 19,879 |
| Mar 18, 2024 | 267.40 | 270.00 | 266.60 | 267.00 | 266.31 | 10,008 |
| Mar 15, 2024 | 266.20 | 272.40 | 266.20 | 270.40 | 269.71 | 41,709 |
| Mar 14, 2024 | 271.00 | 271.40 | 265.20 | 267.20 | 266.51 | 11,783 |
| Mar 13, 2024 | 265.00 | 270.80 | 265.00 | 270.00 | 269.31 | 13,559 |
| Mar 12, 2024 | 268.60 | 269.20 | 265.20 | 268.40 | 267.71 | 19,262 |
| Mar 11, 2024 | 265.00 | 266.60 | 262.80 | 263.60 | 262.92 | 17,202 |
| Mar 08, 2024 | 262.20 | 266.80 | 260.00 | 265.00 | 264.32 | 25,268 |
| Mar 07, 2024 | 261.40 | 265.80 | 261.00 | 261.00 | 260.33 | 23,751 |
| Mar 06, 2024 | 261.20 | 268.60 | 261.20 | 266.00 | 265.32 | 22,921 |
| Mar 05, 2024 | 261.20 | 268.20 | 261.20 | 265.20 | 264.52 | 27,210 |
| Mar 04, 2024 | 267.40 | 268.20 | 264.60 | 266.00 | 265.32 | 25,062 |
| Mar 01, 2024 | 269.40 | 270.00 | 266.20 | 267.60 | 266.91 | 22,718 |
| Feb 29, 2024 | 256.00 | 268.00 | 256.00 | 266.40 | 265.72 | 47,785 |
| Feb 28, 2024 | 250.40 | 263.00 | 250.40 | 260.40 | 259.73 | 26,864 |
| Feb 27, 2024 | 255.00 | 259.40 | 251.00 | 255.00 | 254.35 | 51,747 |
| Feb 26, 2024 | 260.00 | 264.60 | 258.20 | 264.40 | 263.72 | 31,445 |
| Feb 23, 2024 | 266.00 | 266.40 | 262.00 | 264.00 | 263.32 | 24,436 |
| Feb 22, 2024 | 280.00 | 280.00 | 265.00 | 265.40 | 264.72 | 32,171 |
| Feb 22, 2024 | 0.75 Dividend | |||||
| Feb 21, 2024 | 279.80 | 282.20 | 278.40 | 273.80 | 272.35 | 20,700 |
| Feb 20, 2024 | 280.00 | 281.60 | 276.40 | 279.80 | 278.32 | 41,379 |
| Feb 19, 2024 | 288.80 | 288.80 | 279.40 | 279.40 | 277.92 | 8,452 |
| Feb 16, 2024 | 272.00 | 284.80 | 272.00 | 281.80 | 280.31 | 54,026 |
| Feb 15, 2024 | 280.60 | 280.60 | 272.20 | 278.00 | 276.53 | 38,812 |
| Feb 14, 2024 | 281.00 | 281.00 | 277.20 | 278.20 | 276.73 | 14,811 |
| Feb 13, 2024 | 280.40 | 280.40 | 276.20 | 277.80 | 276.33 | 23,515 |
| Feb 12, 2024 | 272.60 | 277.20 | 270.60 | 276.20 | 274.74 | 28,315 |
| Feb 09, 2024 | 276.00 | 277.20 | 273.20 | 275.60 | 274.14 | 47,130 |
| Feb 08, 2024 | 277.00 | 287.00 | 275.40 | 281.80 | 280.31 | 66,597 |
| Feb 07, 2024 | 300.80 | 301.00 | 278.60 | 286.00 | 284.48 | 105,141 |
| Feb 06, 2024 | 300.20 | 304.00 | 300.20 | 303.00 | 301.39 | 15,040 |
| Feb 05, 2024 | 305.00 | 308.80 | 300.80 | 300.80 | 299.21 | 45,700 |
| Feb 02, 2024 | 316.20 | 316.20 | 306.40 | 307.20 | 305.57 | 27,807 |
| Feb 01, 2024 | 314.20 | 318.40 | 314.20 | 316.20 | 314.52 | 20,647 |
| Jan 31, 2024 | 318.00 | 318.00 | 312.60 | 313.60 | 311.94 | 21,067 |
| Jan 30, 2024 | 314.80 | 316.20 | 311.20 | 314.80 | 313.13 | 22,417 |
| Jan 29, 2024 | 318.20 | 320.60 | 316.20 | 316.60 | 314.92 | 6,725 |
| Jan 26, 2024 | 312.80 | 318.80 | 312.80 | 317.40 | 315.72 | 15,787 |
| Jan 25, 2024 | 317.00 | 317.00 | 312.00 | 315.00 | 313.33 | 17,630 |
| Jan 24, 2024 | 311.00 | 317.20 | 311.00 | 316.00 | 314.33 | 18,167 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.