Oslo - Delayed Quote NOK

Belships ASA (BELCO.OL)

Compare
18.30 -0.58 (-3.07%)
At close: October 23 at 4:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 18.90 18.92 18.30 18.30 18.30 474,984
Oct 22, 2024 19.00 19.04 18.72 18.88 18.88 242,105
Oct 21, 2024 19.00 19.22 18.90 18.90 18.90 375,107
Oct 18, 2024 18.88 19.26 18.88 19.10 19.10 286,204
Oct 17, 2024 18.80 19.22 18.80 18.88 18.88 464,797
Oct 16, 2024 18.42 18.76 18.34 18.76 18.76 434,896
Oct 15, 2024 19.12 19.12 18.38 18.56 18.56 673,644
Oct 14, 2024 19.50 19.50 19.02 19.12 19.12 567,172
Oct 11, 2024 19.58 19.60 19.32 19.38 19.38 277,013
Oct 10, 2024 19.56 19.58 19.26 19.58 19.58 239,891
Oct 9, 2024 19.78 19.80 19.40 19.40 19.40 285,297
Oct 8, 2024 20.00 20.00 19.54 19.54 19.54 315,972
Oct 7, 2024 20.00 20.00 19.62 20.00 20.00 366,736
Oct 4, 2024 20.25 20.25 19.76 19.90 19.90 305,079
Oct 3, 2024 20.10 20.10 19.74 20.10 20.10 227,785
Oct 2, 2024 19.80 20.05 19.76 19.92 19.92 406,922
Oct 1, 2024 19.86 19.86 19.50 19.78 19.78 318,122
Sep 30, 2024 19.36 20.00 19.36 19.90 19.90 572,631
Sep 27, 2024 19.42 19.62 19.12 19.18 19.18 435,863
Sep 26, 2024 1.00 Dividend
Sep 26, 2024 21.10 21.10 19.20 19.20 19.20 1,268,347
Sep 25, 2024 21.20 21.60 21.00 21.45 20.45 941,007
Sep 24, 2024 20.50 21.80 20.50 21.05 20.07 1,464,164
Sep 23, 2024 19.36 19.36 18.80 19.24 18.34 272,062
Sep 20, 2024 19.56 19.70 19.10 19.36 18.46 509,862
Sep 19, 2024 19.66 19.88 19.44 19.56 18.65 278,848
Sep 18, 2024 19.30 19.60 19.16 19.46 18.55 332,218
Sep 17, 2024 18.90 19.46 18.90 19.24 18.34 291,079
Sep 16, 2024 19.16 19.16 18.54 18.84 17.96 212,261
Sep 13, 2024 19.00 19.08 18.70 18.80 17.92 231,356
Sep 12, 2024 18.64 18.86 18.54 18.66 17.79 214,663
Sep 11, 2024 18.40 18.60 18.30 18.44 17.58 216,077
Sep 10, 2024 18.70 18.82 18.10 18.10 17.26 381,113
Sep 9, 2024 18.70 18.70 18.32 18.66 17.79 290,673
Sep 6, 2024 18.72 18.92 18.52 18.80 17.92 355,874
Sep 5, 2024 19.00 19.00 18.64 18.98 18.10 496,505
Sep 4, 2024 18.54 18.96 18.54 18.92 18.04 334,125
Sep 3, 2024 19.40 19.88 18.82 18.96 18.08 430,372
Sep 2, 2024 19.64 19.66 19.26 19.36 18.46 206,867
Aug 30, 2024 19.72 19.94 19.70 19.80 18.88 174,260
Aug 29, 2024 19.30 19.90 19.26 19.72 18.80 270,173
Aug 28, 2024 19.80 19.96 19.30 19.30 18.40 630,700
Aug 27, 2024 19.66 19.76 19.42 19.68 18.76 447,505
Aug 26, 2024 0.55 Dividend
Aug 26, 2024 20.20 20.20 19.32 19.60 18.69 619,669
Aug 23, 2024 20.60 20.60 20.20 20.50 19.02 459,840
Aug 22, 2024 21.15 21.15 20.55 20.55 19.07 526,506
Aug 21, 2024 20.30 20.80 20.05 20.65 19.16 388,633
Aug 20, 2024 20.55 20.55 19.82 20.30 18.83 447,349
Aug 19, 2024 20.80 20.80 20.50 20.55 19.07 200,275
Aug 16, 2024 20.90 21.15 20.60 20.85 19.34 362,696
Aug 15, 2024 21.10 21.20 20.65 20.80 19.30 281,298
Aug 14, 2024 21.35 21.45 21.00 21.30 19.76 109,562
Aug 13, 2024 21.40 21.45 21.05 21.05 19.53 93,683
Aug 12, 2024 21.70 21.70 21.00 21.00 19.48 166,269
Aug 9, 2024 21.55 21.55 21.25 21.35 19.81 100,012
Aug 8, 2024 21.80 21.80 21.00 21.20 19.67 132,700
Aug 7, 2024 20.60 21.85 20.50 21.60 20.04 394,702
Aug 6, 2024 20.70 21.30 20.20 20.60 19.11 298,245
Aug 5, 2024 20.00 20.70 19.40 20.15 18.70 676,703
Aug 2, 2024 22.20 22.20 21.30 21.30 19.76 451,168
Aug 1, 2024 22.80 22.90 22.20 22.25 20.64 229,695
Jul 31, 2024 22.50 23.15 22.50 23.00 21.34 333,036
Jul 30, 2024 22.75 22.75 22.50 22.50 20.88 141,676
Jul 29, 2024 22.30 22.75 22.10 22.75 21.11 342,207
Jul 26, 2024 22.65 22.70 22.30 22.40 20.78 190,014
Jul 25, 2024 22.85 22.85 22.45 22.50 20.88 163,783
Jul 24, 2024 23.20 23.20 22.70 22.70 21.06 84,756
Jul 23, 2024 23.30 23.40 23.00 23.00 21.34 187,230
Jul 22, 2024 22.55 23.20 22.55 23.20 21.52 174,445
Jul 19, 2024 22.90 22.90 22.50 22.60 20.97 234,067
Jul 18, 2024 23.00 23.30 22.85 23.00 21.34 121,773
Jul 17, 2024 23.30 23.30 22.85 23.05 21.39 152,983
Jul 16, 2024 22.90 23.30 22.65 23.30 21.62 136,480
Jul 15, 2024 23.35 23.35 22.60 22.65 21.01 192,457
Jul 12, 2024 22.75 23.10 22.40 23.00 21.34 124,020
Jul 11, 2024 23.05 23.10 22.55 22.75 21.11 190,703
Jul 10, 2024 23.35 23.35 22.90 23.05 21.39 112,852
Jul 9, 2024 23.10 23.20 22.80 23.15 21.48 217,828
Jul 8, 2024 24.00 24.00 23.10 23.15 21.48 177,842
Jul 5, 2024 24.15 24.40 23.65 23.85 22.13 229,521
Jul 4, 2024 24.75 24.75 24.10 24.40 22.64 111,825
Jul 3, 2024 25.00 25.00 24.40 24.50 22.73 153,866
Jul 2, 2024 24.75 24.90 24.30 24.80 23.01 146,548
Jul 1, 2024 24.80 24.90 23.90 24.40 22.64 313,702
Jun 28, 2024 25.40 25.45 24.70 24.75 22.96 387,873
Jun 27, 2024 24.00 25.40 24.00 25.30 23.47 474,870
Jun 26, 2024 23.70 23.90 23.40 23.90 22.17 184,091
Jun 25, 2024 23.50 23.70 23.25 23.40 21.71 128,528
Jun 24, 2024 23.10 23.80 23.10 23.55 21.85 308,403
Jun 21, 2024 23.10 23.40 23.10 23.25 21.57 207,927
Jun 20, 2024 23.05 23.35 23.00 23.25 21.57 178,021
Jun 19, 2024 23.05 23.40 22.80 23.05 21.39 204,409
Jun 18, 2024 22.80 23.40 22.60 23.30 21.62 291,888
Jun 17, 2024 22.50 22.60 22.25 22.55 20.92 183,209
Jun 14, 2024 22.90 23.00 22.05 22.70 21.06 579,000
Jun 13, 2024 22.60 23.15 22.55 22.85 21.20 396,444
Jun 12, 2024 22.35 22.65 22.35 22.55 20.92 165,590
Jun 11, 2024 22.90 22.90 22.10 22.35 20.74 446,181
Jun 10, 2024 22.55 22.90 22.20 22.90 21.25 300,883
Jun 7, 2024 23.20 23.25 22.50 22.90 21.25 267,306
Jun 6, 2024 23.70 23.90 23.00 23.05 21.39 192,704
Jun 5, 2024 23.15 23.70 22.70 23.70 21.99 267,669
Jun 4, 2024 23.70 23.70 23.05 23.15 21.48 316,474
Jun 3, 2024 24.00 24.15 23.65 23.70 21.99 314,609
May 31, 2024 23.95 24.45 23.90 23.90 22.17 1,007,933
May 30, 2024 24.00 24.35 23.60 23.95 22.22 185,094
May 29, 2024 24.20 24.25 23.75 23.80 22.08 313,827
May 28, 2024 24.65 24.65 24.00 24.00 22.27 285,770
May 27, 2024 24.50 24.70 24.30 24.45 22.68 186,615
May 24, 2024 24.75 24.75 24.15 24.40 22.64 209,246
May 23, 2024 24.30 24.60 24.20 24.40 22.64 213,555
May 22, 2024 25.20 25.20 24.35 24.35 22.59 294,895
May 21, 2024 24.90 25.30 24.80 25.15 23.33 295,249
May 16, 2024 25.30 25.35 24.90 24.95 23.15 199,889
May 15, 2024 25.40 25.50 25.15 25.15 23.33 267,147
May 14, 2024 0.60 Dividend
May 14, 2024 25.70 25.85 25.15 25.20 23.38 447,275
May 13, 2024 26.15 26.20 25.70 25.35 22.96 1,099,298
May 10, 2024 25.25 25.80 24.95 25.50 23.10 1,089,366
May 8, 2024 24.60 25.45 24.10 24.80 22.46 1,224,284
May 7, 2024 24.00 24.85 23.85 24.75 22.42 433,310
May 6, 2024 24.65 24.85 23.80 24.10 21.83 474,255
May 3, 2024 25.50 25.90 24.40 24.45 22.15 577,797
May 2, 2024 25.05 25.55 25.05 25.55 23.14 484,937
Apr 30, 2024 24.60 25.15 24.60 25.05 22.69 796,300
Apr 29, 2024 24.65 25.55 24.20 24.60 22.28 756,161
Apr 26, 2024 23.75 24.90 23.60 24.60 22.28 929,568
Apr 25, 2024 22.20 23.45 22.20 23.35 21.15 966,709
Apr 24, 2024 21.65 22.25 21.65 22.20 20.11 349,153
Apr 23, 2024 21.50 21.90 21.50 21.65 19.61 354,707
Apr 22, 2024 21.70 22.00 21.45 21.50 19.48 238,278
Apr 19, 2024 21.25 21.65 20.90 21.60 19.57 318,694
Apr 18, 2024 21.20 21.65 21.15 21.25 19.25 209,030
Apr 17, 2024 20.85 21.45 20.75 21.35 19.34 298,712
Apr 16, 2024 21.50 21.50 20.60 20.75 18.80 261,324
Apr 15, 2024 21.40 21.60 21.15 21.30 19.29 220,526
Apr 12, 2024 20.90 21.50 20.85 21.40 19.39 467,843
Apr 11, 2024 20.45 20.90 20.45 20.75 18.80 243,734
Apr 10, 2024 20.35 20.55 20.10 20.35 18.43 417,895
Apr 9, 2024 21.15 21.25 20.15 20.35 18.43 949,595
Apr 8, 2024 21.50 21.50 21.15 21.15 19.16 187,043
Apr 5, 2024 21.25 21.60 21.10 21.30 19.29 395,633
Apr 4, 2024 21.50 21.65 21.30 21.35 19.34 305,616
Apr 3, 2024 21.40 21.50 21.20 21.50 19.48 356,073
Apr 2, 2024 21.10 21.45 21.10 21.40 19.39 307,319
Mar 27, 2024 20.80 20.95 20.75 20.90 18.93 71,309
Mar 26, 2024 20.85 20.85 20.70 20.85 18.89 156,674
Mar 25, 2024 21.15 21.20 20.60 20.90 18.93 183,185
Mar 22, 2024 21.00 21.50 20.90 21.10 19.11 421,729
Mar 21, 2024 20.40 20.70 20.05 20.70 18.75 335,004
Mar 20, 2024 20.70 20.70 20.05 20.25 18.34 389,454
Mar 19, 2024 20.80 20.85 20.55 20.70 18.75 276,999
Mar 18, 2024 20.85 20.85 20.55 20.70 18.75 340,680
Mar 15, 2024 20.75 20.80 20.45 20.65 18.71 276,562
Mar 14, 2024 21.10 21.10 20.60 20.60 18.66 284,127
Mar 13, 2024 21.10 21.60 20.90 21.20 19.20 596,807
Mar 12, 2024 20.60 21.20 20.40 21.20 19.20 409,186
Mar 11, 2024 20.60 20.65 20.30 20.55 18.62 238,118
Mar 8, 2024 20.65 20.95 20.55 20.75 18.80 231,257
Mar 7, 2024 20.40 20.60 20.10 20.60 18.66 415,442
Mar 6, 2024 21.00 21.00 20.30 20.45 18.52 395,681
Mar 5, 2024 21.00 21.10 20.90 21.00 19.02 137,064
Mar 4, 2024 21.20 21.70 21.05 21.05 19.07 388,372
Mar 1, 2024 21.00 21.25 20.95 21.00 19.02 201,288
Feb 29, 2024 21.50 21.50 20.80 20.85 18.89 386,005
Feb 28, 2024 21.00 21.50 21.00 21.40 19.39 210,233
Feb 27, 2024 20.80 21.30 20.30 20.90 18.93 529,484
Feb 26, 2024 21.95 21.95 20.75 20.80 18.84 523,248
Feb 23, 2024 22.50 22.65 21.65 21.65 19.61 404,080
Feb 22, 2024 0.60 Dividend
Feb 22, 2024 23.10 23.10 21.75 22.05 19.97 866,286
Feb 21, 2024 23.15 23.25 22.55 22.50 19.84 986,010
Feb 20, 2024 22.60 23.35 22.55 22.85 20.15 1,320,806
Feb 19, 2024 21.30 22.60 21.00 22.40 19.75 1,049,796
Feb 16, 2024 20.35 20.95 20.15 20.55 18.12 354,242
Feb 15, 2024 21.20 21.40 20.25 20.35 17.94 325,361
Feb 14, 2024 21.00 21.60 21.00 21.20 18.69 216,341
Feb 13, 2024 21.35 21.45 21.00 21.05 18.56 309,681
Feb 12, 2024 21.70 21.90 21.15 21.40 18.87 180,269
Feb 9, 2024 21.95 22.20 21.50 21.65 19.09 345,547
Feb 8, 2024 21.60 22.15 21.45 21.90 19.31 400,600
Feb 7, 2024 21.60 21.60 20.75 21.30 18.78 347,938
Feb 6, 2024 21.30 21.80 21.15 21.70 19.13 228,749
Feb 5, 2024 21.25 21.70 21.20 21.20 18.69 224,948
Feb 2, 2024 21.65 21.75 21.05 21.20 18.69 331,201
Feb 1, 2024 21.85 22.30 21.55 21.60 19.04 429,933
Jan 31, 2024 21.70 21.90 21.55 21.90 19.31 262,042
Jan 30, 2024 21.50 21.85 21.05 21.60 19.04 415,603
Jan 29, 2024 21.90 22.25 21.40 21.50 18.96 333,304
Jan 26, 2024 21.85 21.95 21.45 21.85 19.26 356,610
Jan 25, 2024 21.85 22.00 21.45 21.60 19.04 350,823
Jan 24, 2024 21.00 21.80 20.90 21.80 19.22 722,598
Jan 23, 2024 21.10 21.15 20.40 20.80 18.34 396,654
Jan 22, 2024 21.00 21.45 20.90 21.00 18.52 593,904
Jan 19, 2024 20.90 21.15 20.80 21.00 18.52 619,233
Jan 18, 2024 20.50 20.80 20.50 20.65 18.21 481,061
Jan 17, 2024 20.55 20.65 19.86 20.40 17.99 719,975
Jan 16, 2024 20.00 20.55 19.74 20.55 18.12 789,747
Jan 15, 2024 19.78 19.90 19.60 19.90 17.55 414,688
Jan 12, 2024 19.26 19.80 19.26 19.80 17.46 860,655
Jan 11, 2024 19.30 19.68 18.88 19.06 16.80 1,017,266
Jan 10, 2024 18.60 19.10 18.60 18.86 16.63 385,187
Jan 9, 2024 19.00 19.08 18.64 18.66 16.45 4,520,821
Jan 8, 2024 19.54 19.66 18.90 18.90 16.66 584,101
Jan 5, 2024 19.76 20.05 19.54 19.68 17.35 195,342
Jan 4, 2024 19.24 19.84 19.22 19.76 17.42 876,879
Jan 3, 2024 18.80 19.24 18.70 19.24 16.96 345,922
Jan 2, 2024 18.78 18.94 18.58 18.88 16.65 213,945
Dec 29, 2023 18.40 18.54 18.22 18.38 16.21 228,932
Dec 28, 2023 18.64 18.64 18.28 18.42 16.24 153,614
Dec 27, 2023 18.80 18.90 18.34 18.50 16.31 278,741
Dec 22, 2023 18.56 18.86 18.54 18.84 16.61 247,953
Dec 21, 2023 18.68 18.78 18.46 18.56 16.36 294,134
Dec 20, 2023 18.98 18.98 18.56 18.76 16.54 336,461
Dec 19, 2023 19.30 19.30 18.82 18.86 16.63 246,312
Dec 18, 2023 19.14 19.66 19.04 19.18 16.91 1,034,913
Dec 15, 2023 18.92 19.18 18.82 18.92 16.68 226,107
Dec 14, 2023 18.68 19.20 18.66 18.82 16.59 309,219
Dec 13, 2023 18.20 18.98 18.20 18.82 16.59 473,279
Dec 12, 2023 18.98 19.16 18.72 18.84 16.61 426,110
Dec 11, 2023 18.92 19.04 18.76 18.78 16.56 307,348
Dec 8, 2023 18.40 18.98 18.40 18.92 16.68 207,504
Dec 7, 2023 18.90 19.10 18.48 18.56 16.36 510,113
Dec 6, 2023 19.20 19.20 18.84 19.10 16.84 460,492
Dec 5, 2023 19.10 19.24 18.54 19.06 16.80 621,503
Dec 4, 2023 19.30 19.56 18.92 19.12 16.86 866,864
Dec 1, 2023 18.90 19.32 18.84 19.26 16.98 798,066
Nov 30, 2023 18.78 19.22 18.68 18.82 16.59 1,044,567
Nov 29, 2023 18.40 18.74 18.14 18.70 16.49 882,320
Nov 28, 2023 18.46 18.48 18.22 18.24 16.08 259,041
Nov 27, 2023 18.70 18.90 18.40 18.40 16.22 313,996
Nov 24, 2023 18.02 18.74 18.02 18.72 16.51 1,068,841
Nov 23, 2023 17.76 18.08 17.76 18.02 15.89 329,707
Nov 22, 2023 17.60 18.06 17.54 17.62 15.54 707,613
Nov 21, 2023 17.30 17.84 17.22 17.56 15.48 729,876
Nov 20, 2023 17.10 17.56 17.08 17.30 15.25 222,575
Nov 17, 2023 16.84 17.18 16.70 17.10 15.08 185,600
Nov 16, 2023 17.00 17.00 16.70 16.70 14.72 131,717
Nov 15, 2023 16.98 17.14 16.82 17.02 15.01 290,663
Nov 14, 2023 17.24 17.28 16.42 16.74 14.76 619,347
Nov 13, 2023 0.45 Dividend
Nov 13, 2023 17.40 17.58 17.12 17.28 15.24 317,174
Nov 10, 2023 18.10 18.14 17.72 17.82 15.31 460,754
Nov 9, 2023 17.20 18.06 17.00 18.04 15.50 881,867
Nov 8, 2023 17.30 17.48 17.06 17.28 14.85 436,862
Nov 7, 2023 17.80 17.80 17.22 17.24 14.82 275,690
Nov 6, 2023 17.84 18.00 17.58 17.70 15.21 262,901
Nov 3, 2023 18.04 18.10 17.68 17.88 15.37 288,287
Nov 2, 2023 17.54 18.10 17.54 18.02 15.49 293,309
Nov 1, 2023 17.54 17.68 17.22 17.54 15.07 397,966
Oct 31, 2023 17.46 17.52 17.14 17.50 15.04 262,325
Oct 30, 2023 17.40 17.46 17.04 17.28 14.85 262,064
Oct 27, 2023 17.30 17.46 17.10 17.34 14.90 174,103
Oct 26, 2023 17.22 17.48 17.08 17.10 14.70 176,875
Oct 25, 2023 17.80 17.80 17.28 17.50 15.04 232,827
Oct 24, 2023 17.38 17.84 17.24 17.76 15.26 152,554
Oct 23, 2023 17.72 17.74 17.30 17.46 15.01 278,650

Related Tickers