Canada markets closed

FLEX LNG Ltd. (FLNG.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
280.20+0.60 (+0.21%)
At close: 04:25PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024279.60282.20275.20280.20280.2028,470
Jun 13, 2024285.00285.20279.20279.60279.6020,071
Jun 12, 2024283.00285.80280.60280.80280.8016,291
Jun 11, 2024288.00290.40284.20284.40284.4040,876
Jun 10, 2024293.80296.20290.60291.40291.4026,006
Jun 07, 2024291.00295.40290.60293.80293.8034,156
Jun 07, 20240.75 Dividend
Jun 06, 2024301.80304.00300.20292.20291.4517,927
Jun 05, 2024303.80303.80300.40301.80301.0313,433
Jun 04, 2024306.40306.40299.40302.20301.4225,360
Jun 03, 2024302.40306.40300.80302.60301.8229,166
May 31, 2024306.00309.40302.20302.40301.6279,429
May 30, 2024305.20310.20304.20304.80304.0231,235
May 29, 2024318.00318.00305.20309.20308.4147,069
May 28, 2024315.00319.40308.60309.40308.6141,438
May 27, 2024310.40316.80310.40315.80314.999,102
May 24, 2024316.60316.60307.80316.00315.1944,906
May 23, 2024318.60323.40315.20316.60315.7944,605
May 22, 2024317.80318.60311.60312.80312.0016,454
May 21, 2024317.80322.00315.20317.80316.9833,755
May 16, 2024303.40312.00303.40310.80310.0011,891
May 15, 2024313.00313.80308.00308.60307.8112,865
May 14, 2024310.00314.40310.00313.60312.8032,503
May 13, 2024309.00315.60308.00310.00309.2039,876
May 10, 2024300.20315.00300.20315.00314.1944,633
May 08, 2024293.00299.40293.00299.40298.6325,499
May 07, 2024291.20293.60289.00293.40292.658,766
May 06, 2024280.00291.80275.80291.80291.0510,815
May 03, 2024288.80292.80285.60286.40285.668,549
May 02, 2024291.20293.20289.80292.80292.0511,645
Apr 30, 2024288.40293.60288.20291.20290.4511,445
Apr 29, 2024289.80292.00286.40288.20287.469,139
Apr 26, 2024289.80289.80285.00289.80289.066,082
Apr 25, 2024289.80289.80284.00285.20284.4710,237
Apr 24, 2024284.00286.40282.60284.40283.677,899
Apr 23, 2024282.20285.00281.60285.00284.277,916
Apr 22, 2024282.00285.20282.00282.20281.489,108
Apr 19, 2024280.80283.60278.00282.20281.488,064
Apr 18, 2024280.00282.00273.20280.80280.0811,044
Apr 17, 2024289.80289.80276.40283.20282.4714,675
Apr 16, 2024282.60282.80274.00275.00274.2911,259
Apr 15, 2024282.60282.60277.60277.80277.096,858
Apr 12, 2024279.00284.80278.60282.60281.8725,928
Apr 11, 2024273.00278.80273.00278.40277.6910,810
Apr 10, 2024270.00280.80270.00273.80273.1014,892
Apr 09, 2024265.00274.20265.00273.20272.509,496
Apr 08, 2024281.00281.00272.00272.40271.7013,429
Apr 05, 2024274.20278.40274.20275.80275.096,032
Apr 04, 2024277.60280.80276.40276.40275.6911,736
Apr 03, 2024277.00281.80277.00281.40280.6818,544
Apr 02, 2024271.00283.40271.00279.20278.4828,604
Mar 27, 2024266.60271.80266.40270.00269.317,385
Mar 26, 2024265.00271.00265.00268.60267.9111,156
Mar 25, 2024269.00272.00268.20269.60268.918,830
Mar 22, 2024272.40272.60269.20269.80269.1112,572
Mar 21, 2024263.80268.40261.20267.20266.5115,717
Mar 20, 2024267.60269.60265.00265.20264.5220,319
Mar 19, 2024266.40270.60266.40269.00268.3119,879
Mar 18, 2024267.40270.00266.60267.00266.3110,008
Mar 15, 2024266.20272.40266.20270.40269.7141,709
Mar 14, 2024271.00271.40265.20267.20266.5111,783
Mar 13, 2024265.00270.80265.00270.00269.3113,559
Mar 12, 2024268.60269.20265.20268.40267.7119,262
Mar 11, 2024265.00266.60262.80263.60262.9217,202
Mar 08, 2024262.20266.80260.00265.00264.3225,268
Mar 07, 2024261.40265.80261.00261.00260.3323,751
Mar 06, 2024261.20268.60261.20266.00265.3222,921
Mar 05, 2024261.20268.20261.20265.20264.5227,210
Mar 04, 2024267.40268.20264.60266.00265.3225,062
Mar 01, 2024269.40270.00266.20267.60266.9122,718
Feb 29, 2024256.00268.00256.00266.40265.7247,785
Feb 28, 2024250.40263.00250.40260.40259.7326,864
Feb 27, 2024255.00259.40251.00255.00254.3551,747
Feb 26, 2024260.00264.60258.20264.40263.7231,445
Feb 23, 2024266.00266.40262.00264.00263.3224,436
Feb 22, 2024280.00280.00265.00265.40264.7232,171
Feb 22, 20240.75 Dividend
Feb 21, 2024279.80282.20278.40273.80272.3520,700
Feb 20, 2024280.00281.60276.40279.80278.3241,379
Feb 19, 2024288.80288.80279.40279.40277.928,452
Feb 16, 2024272.00284.80272.00281.80280.3154,026
Feb 15, 2024280.60280.60272.20278.00276.5338,812
Feb 14, 2024281.00281.00277.20278.20276.7314,811
Feb 13, 2024280.40280.40276.20277.80276.3323,515
Feb 12, 2024272.60277.20270.60276.20274.7428,315
Feb 09, 2024276.00277.20273.20275.60274.1447,130
Feb 08, 2024277.00287.00275.40281.80280.3166,597
Feb 07, 2024300.80301.00278.60286.00284.48105,141
Feb 06, 2024300.20304.00300.20303.00301.3915,040
Feb 05, 2024305.00308.80300.80300.80299.2145,700
Feb 02, 2024316.20316.20306.40307.20305.5727,807
Feb 01, 2024314.20318.40314.20316.20314.5220,647
Jan 31, 2024318.00318.00312.60313.60311.9421,067
Jan 30, 2024314.80316.20311.20314.80313.1322,417
Jan 29, 2024318.20320.60316.20316.60314.926,725
Jan 26, 2024312.80318.80312.80317.40315.7215,787
Jan 25, 2024317.00317.00312.00315.00313.3317,630
Jan 24, 2024311.00317.20311.00316.00314.3318,167
Jan 23, 2024310.00312.00305.40311.40309.7532,840
Jan 22, 2024304.00311.40304.00311.40309.7516,207
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...