Ultimovacs ASA (ULTI.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
As of 01:40PM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.96 | 7.00 | 6.80 | 6.81 | 6.81 | 205,020 |
| Apr 29, 2024 | 7.40 | 7.40 | 6.94 | 6.96 | 6.96 | 235,498 |
| Apr 26, 2024 | 6.80 | 7.19 | 6.76 | 7.10 | 7.10 | 348,026 |
| Apr 25, 2024 | 7.70 | 7.70 | 6.93 | 6.93 | 6.93 | 840,001 |
| Apr 24, 2024 | 7.98 | 8.00 | 7.48 | 7.58 | 7.58 | 496,380 |
| Apr 23, 2024 | 7.90 | 8.09 | 7.60 | 7.86 | 7.86 | 287,821 |
| Apr 22, 2024 | 8.30 | 8.34 | 7.90 | 7.90 | 7.90 | 261,462 |
| Apr 19, 2024 | 8.34 | 8.36 | 7.88 | 8.31 | 8.31 | 574,668 |
| Apr 18, 2024 | 8.80 | 8.90 | 8.05 | 8.36 | 8.36 | 897,326 |
| Apr 17, 2024 | 9.90 | 10.00 | 8.60 | 8.75 | 8.75 | 2,863,735 |
| Apr 16, 2024 | 10.00 | 10.18 | 9.60 | 10.10 | 10.10 | 607,769 |
| Apr 15, 2024 | 10.00 | 10.70 | 9.74 | 9.93 | 9.93 | 1,185,255 |
| Apr 12, 2024 | 9.69 | 10.02 | 9.53 | 9.97 | 9.97 | 686,371 |
| Apr 11, 2024 | 10.12 | 10.20 | 9.50 | 9.70 | 9.70 | 1,172,607 |
| Apr 10, 2024 | 9.35 | 10.80 | 9.33 | 10.04 | 10.04 | 2,577,969 |
| Apr 09, 2024 | 9.65 | 9.80 | 8.84 | 9.17 | 9.17 | 1,398,117 |
| Apr 08, 2024 | 10.78 | 11.36 | 9.61 | 9.62 | 9.62 | 2,086,843 |
| Apr 05, 2024 | 10.94 | 11.78 | 9.97 | 10.78 | 10.78 | 2,473,516 |
| Apr 04, 2024 | 12.90 | 13.70 | 10.88 | 11.00 | 11.00 | 5,581,058 |
| Apr 03, 2024 | 8.74 | 12.76 | 8.60 | 11.80 | 11.80 | 6,991,479 |
| Apr 02, 2024 | 8.40 | 8.86 | 7.88 | 8.75 | 8.75 | 1,098,340 |
| Mar 27, 2024 | 7.62 | 8.05 | 7.61 | 7.97 | 7.97 | 609,207 |
| Mar 26, 2024 | 8.00 | 8.00 | 7.50 | 7.69 | 7.69 | 507,771 |
| Mar 25, 2024 | 8.09 | 8.34 | 7.55 | 7.90 | 7.90 | 1,367,177 |
| Mar 22, 2024 | 6.39 | 7.80 | 6.07 | 7.80 | 7.80 | 2,814,933 |
| Mar 21, 2024 | 6.89 | 6.90 | 6.30 | 6.33 | 6.33 | 1,082,938 |
| Mar 20, 2024 | 7.20 | 7.35 | 6.84 | 6.96 | 6.96 | 633,107 |
| Mar 19, 2024 | 7.02 | 7.19 | 6.88 | 7.18 | 7.18 | 468,013 |
| Mar 18, 2024 | 7.25 | 7.38 | 7.01 | 7.02 | 7.02 | 1,434,096 |
| Mar 15, 2024 | 7.68 | 8.17 | 7.17 | 7.40 | 7.40 | 1,332,908 |
| Mar 14, 2024 | 7.90 | 8.03 | 7.61 | 7.63 | 7.63 | 1,012,055 |
| Mar 13, 2024 | 8.38 | 8.70 | 7.82 | 7.90 | 7.90 | 2,502,784 |
| Mar 12, 2024 | 7.52 | 9.67 | 7.50 | 8.04 | 8.04 | 5,998,718 |
| Mar 11, 2024 | 7.82 | 8.30 | 7.13 | 7.60 | 7.60 | 3,566,178 |
| Mar 08, 2024 | 8.27 | 8.70 | 6.50 | 8.00 | 8.00 | 11,115,450 |
| Mar 07, 2024 | 7.96 | 14.64 | 7.96 | 8.70 | 8.70 | 22,085,632 |
| Mar 06, 2024 | 124.60 | 124.60 | 116.00 | 118.80 | 118.80 | 236,134 |
| Mar 05, 2024 | 116.80 | 124.40 | 113.80 | 122.80 | 122.80 | 278,627 |
| Mar 04, 2024 | 135.00 | 136.00 | 115.20 | 117.20 | 117.20 | 492,421 |
| Mar 01, 2024 | 135.00 | 137.20 | 133.40 | 135.20 | 135.20 | 95,474 |
| Feb 29, 2024 | 131.00 | 137.60 | 126.20 | 134.60 | 134.60 | 161,742 |
| Feb 28, 2024 | 133.20 | 134.60 | 129.60 | 131.00 | 131.00 | 156,360 |
| Feb 27, 2024 | 144.60 | 144.60 | 134.00 | 134.80 | 134.80 | 203,408 |
| Feb 26, 2024 | 142.60 | 147.80 | 140.40 | 142.00 | 142.00 | 142,958 |
| Feb 23, 2024 | 144.60 | 144.60 | 139.00 | 142.40 | 142.40 | 95,137 |
| Feb 22, 2024 | 155.00 | 155.00 | 143.00 | 145.20 | 145.20 | 231,773 |
| Feb 21, 2024 | 160.40 | 165.00 | 152.80 | 153.00 | 153.00 | 265,598 |
| Feb 20, 2024 | 147.00 | 161.60 | 146.60 | 160.40 | 160.40 | 376,727 |
| Feb 19, 2024 | 137.00 | 147.00 | 135.20 | 147.00 | 147.00 | 290,101 |
| Feb 16, 2024 | 138.00 | 138.60 | 134.40 | 135.20 | 135.20 | 90,145 |
| Feb 15, 2024 | 138.60 | 141.20 | 135.40 | 137.80 | 137.80 | 74,027 |
| Feb 14, 2024 | 138.00 | 139.60 | 133.20 | 137.00 | 137.00 | 85,189 |
| Feb 13, 2024 | 135.40 | 138.00 | 134.20 | 135.40 | 135.40 | 76,861 |
| Feb 12, 2024 | 139.00 | 139.00 | 134.00 | 135.60 | 135.60 | 59,827 |
| Feb 09, 2024 | 131.20 | 137.80 | 130.40 | 137.40 | 137.40 | 52,872 |
| Feb 08, 2024 | 131.40 | 132.40 | 129.40 | 131.20 | 131.20 | 81,213 |
| Feb 07, 2024 | 136.80 | 137.00 | 129.20 | 131.60 | 131.60 | 107,737 |
| Feb 06, 2024 | 145.00 | 145.00 | 135.00 | 136.40 | 136.40 | 212,202 |
| Feb 05, 2024 | 145.80 | 150.80 | 141.80 | 144.20 | 144.20 | 336,226 |
| Feb 02, 2024 | 139.40 | 141.20 | 137.40 | 140.40 | 140.40 | 48,088 |
| Feb 01, 2024 | 141.00 | 141.00 | 136.20 | 138.40 | 138.40 | 54,248 |
| Jan 31, 2024 | 141.00 | 142.20 | 138.60 | 140.80 | 140.80 | 45,444 |
| Jan 30, 2024 | 143.20 | 144.20 | 140.00 | 141.00 | 141.00 | 81,425 |
| Jan 29, 2024 | 139.00 | 143.20 | 137.60 | 142.80 | 142.80 | 58,242 |
| Jan 26, 2024 | 137.80 | 139.20 | 135.40 | 138.20 | 138.20 | 38,411 |
| Jan 25, 2024 | 141.00 | 141.00 | 137.60 | 137.80 | 137.80 | 50,162 |
| Jan 24, 2024 | 139.40 | 141.00 | 137.00 | 141.00 | 141.00 | 45,844 |
| Jan 23, 2024 | 137.40 | 140.80 | 135.60 | 138.00 | 138.00 | 53,680 |
| Jan 22, 2024 | 137.20 | 139.60 | 135.00 | 137.20 | 137.20 | 95,787 |
| Jan 19, 2024 | 140.00 | 140.00 | 136.00 | 139.20 | 139.20 | 44,070 |
| Jan 18, 2024 | 141.20 | 144.00 | 137.60 | 138.20 | 138.20 | 90,498 |
| Jan 17, 2024 | 137.00 | 142.00 | 135.20 | 140.80 | 140.80 | 55,190 |
| Jan 16, 2024 | 138.60 | 144.00 | 135.60 | 138.20 | 138.20 | 198,896 |
| Jan 15, 2024 | 133.20 | 135.60 | 131.80 | 135.40 | 135.40 | 63,147 |
| Jan 12, 2024 | 137.00 | 139.40 | 132.00 | 135.60 | 135.60 | 110,203 |
| Jan 11, 2024 | 139.60 | 144.00 | 136.00 | 136.40 | 136.40 | 110,295 |
| Jan 10, 2024 | 137.00 | 142.00 | 135.60 | 139.20 | 139.20 | 138,530 |
| Jan 09, 2024 | 128.80 | 136.80 | 125.60 | 135.60 | 135.60 | 135,574 |
| Jan 08, 2024 | 129.80 | 131.40 | 126.20 | 129.00 | 129.00 | 42,161 |
| Jan 05, 2024 | 127.40 | 131.00 | 127.40 | 129.80 | 129.80 | 69,854 |
| Jan 04, 2024 | 126.00 | 132.00 | 126.00 | 127.40 | 127.40 | 104,876 |
| Jan 03, 2024 | 121.00 | 129.80 | 119.60 | 129.00 | 129.00 | 118,164 |
| Jan 02, 2024 | 120.40 | 124.20 | 116.60 | 120.00 | 120.00 | 58,483 |
| Dec 29, 2023 | 123.20 | 124.20 | 120.20 | 122.80 | 122.80 | 55,067 |
| Dec 28, 2023 | 118.00 | 123.80 | 116.40 | 123.60 | 123.60 | 53,004 |
| Dec 27, 2023 | 120.00 | 122.40 | 116.00 | 117.00 | 117.00 | 49,911 |
| Dec 22, 2023 | 116.00 | 120.40 | 114.60 | 118.60 | 118.60 | 40,519 |
| Dec 21, 2023 | 116.80 | 116.80 | 115.00 | 116.00 | 116.00 | 47,121 |
| Dec 20, 2023 | 119.40 | 119.40 | 115.20 | 117.00 | 117.00 | 43,824 |
| Dec 19, 2023 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 37,660 |
| Dec 18, 2023 | 123.80 | 123.80 | 116.00 | 116.60 | 116.60 | 50,809 |
| Dec 15, 2023 | 122.00 | 124.00 | 118.60 | 120.20 | 120.20 | 61,434 |
| Dec 14, 2023 | 122.20 | 125.80 | 122.00 | 122.00 | 122.00 | 58,334 |
| Dec 13, 2023 | 122.00 | 123.60 | 117.40 | 121.20 | 121.20 | 85,437 |
| Dec 12, 2023 | 119.40 | 120.80 | 117.00 | 120.00 | 120.00 | 64,325 |
| Dec 11, 2023 | 114.80 | 120.60 | 112.00 | 120.20 | 120.20 | 72,204 |
| Dec 08, 2023 | 112.60 | 115.80 | 112.60 | 114.40 | 114.40 | 57,987 |
| Dec 07, 2023 | 114.80 | 115.40 | 110.80 | 114.80 | 114.80 | 31,914 |
| Dec 06, 2023 | 107.80 | 114.80 | 107.80 | 114.00 | 114.00 | 114,141 |
| Dec 05, 2023 | 107.00 | 111.20 | 106.20 | 110.60 | 110.60 | 54,357 |
| *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.