New Zealand markets closed

Rana Gruber ASA (RANA.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
78.80+0.50 (+0.64%)
At close: 01:05PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202478.0079.4078.0078.8078.8051,063
26 Mar 202476.0078.3075.3078.3078.3095,946
25 Mar 202475.5076.1074.9076.1076.1047,654
22 Mar 202473.6075.9073.6075.9075.9049,359
21 Mar 202474.6074.9073.4074.0074.0034,681
20 Mar 202474.2074.8073.7074.5074.5031,397
19 Mar 202472.0074.1071.8074.1074.1096,846
18 Mar 202471.3072.3071.3071.8071.8073,965
15 Mar 202470.8071.9070.6071.2071.2095,750
14 Mar 202471.3072.6070.0071.0071.00138,794
13 Mar 202471.9072.2070.1071.9071.9099,095
12 Mar 202469.3072.6068.3072.0072.00211,509
11 Mar 202471.0071.0068.5070.1070.10167,652
08 Mar 202471.1072.0070.8071.9071.9039,281
07 Mar 202470.8071.8070.6071.1071.1060,689
06 Mar 202471.0071.0070.3070.7070.7037,686
05 Mar 202471.8071.8070.6070.8070.8037,088
04 Mar 202471.8071.9070.1071.3071.3095,085
01 Mar 202472.0072.0071.5071.8071.8083,362
29 Feb 202471.4072.0070.6071.7071.70110,170
28 Feb 202471.9072.0070.5071.8071.80122,381
27 Feb 202471.0071.8070.1071.6071.6054,011
26 Feb 202471.0071.3070.1070.6070.6070,950
23 Feb 202469.9070.7069.0070.7070.70104,025
22 Feb 202471.7071.7069.3069.3069.30172,801
21 Feb 202474.0074.0070.4071.4071.40200,239
20 Feb 202476.2076.2072.5073.3073.30215,480
19 Feb 202477.3078.3075.6076.2076.20163,986
19 Feb 20244.27 Dividend
16 Feb 202481.9081.9079.7081.2076.93216,077
15 Feb 202479.0081.0078.0080.4076.17235,786
14 Feb 202475.5078.5075.0077.7073.61172,726
13 Feb 202476.5076.5075.4076.0072.0056,679
12 Feb 202474.6076.5074.6076.1072.10129,302
09 Feb 202475.0075.2074.3074.5070.5864,094
08 Feb 202475.0075.0073.8074.9070.9691,649
07 Feb 202473.9075.0073.1075.0071.06105,158
06 Feb 202474.3075.4074.0074.1070.2036,978
05 Feb 202476.5076.9074.3074.3070.3989,257
02 Feb 202476.8077.0075.9076.1072.1044,794
01 Feb 202477.7077.7075.3076.5072.48146,675
31 Jan 202477.5078.4076.6078.4074.2895,232
30 Jan 202476.4077.5075.6077.5073.42103,636
29 Jan 202475.8076.7075.0076.7072.6790,040
26 Jan 202475.7075.7074.3075.4071.4485,248
25 Jan 202475.5075.8074.9075.7071.7266,310
24 Jan 202475.0075.5074.3075.5071.53103,126
23 Jan 202474.0074.7073.2074.3070.39105,634
22 Jan 202474.6074.7073.1074.4070.4992,002
19 Jan 202475.0075.0072.7073.5069.6337,450
18 Jan 202473.5073.5072.4072.5068.6954,109
17 Jan 202472.5073.0071.5073.0069.1696,822
16 Jan 202473.0073.6072.7072.7068.8892,166
15 Jan 202474.5074.8072.9073.2069.35146,765
12 Jan 202473.9075.0073.8074.0070.11534,385
11 Jan 202473.5074.1072.9073.5069.63128,373
10 Jan 202474.8074.8071.6073.1069.262,335,027
09 Jan 202476.5076.5075.0075.5071.5388,775
08 Jan 202478.0078.3076.1076.3072.2991,773
05 Jan 202479.5080.3078.1078.3074.1863,436
04 Jan 202479.1080.8079.1079.3075.1395,794
03 Jan 202480.4080.4078.9078.9074.7557,150
02 Jan 202480.0081.4079.6079.9075.7066,379
29 Dec 202380.0080.0079.0079.9075.7064,190
28 Dec 202379.3079.9078.9079.5075.3238,164
27 Dec 202379.0080.8079.0079.5075.3248,107
22 Dec 202379.5079.5078.0078.8074.6653,646
21 Dec 202378.5079.5076.9078.7074.56134,068
20 Dec 202379.5081.5078.9078.9074.751,181,892
19 Dec 202379.8080.4079.2079.5075.3238,396
18 Dec 202379.4080.7079.4079.7075.5165,413
15 Dec 202379.6080.5079.2079.4075.2249,304
14 Dec 202381.7082.0078.8079.0074.8575,485
13 Dec 202379.0081.2078.5080.9076.65134,462
12 Dec 202377.6079.6077.4079.0074.85105,119
11 Dec 202377.6077.9076.5077.9073.8053,012
08 Dec 202377.4078.3075.5077.7073.6171,852
07 Dec 202378.6079.0076.9077.4073.3361,611
06 Dec 202379.6080.0078.5079.0074.8579,447
05 Dec 202380.0080.0079.2079.6075.4164,273
04 Dec 202379.6080.7079.1079.7075.51100,159
01 Dec 202378.5080.1078.4079.7075.51158,481
30 Nov 202376.8078.8076.6078.8074.66183,173
29 Nov 202377.9077.9076.2077.0072.95129,223
28 Nov 202376.8077.4076.5077.3073.2462,921
27 Nov 202376.7077.4075.8077.1073.05122,246
24 Nov 202375.1076.8075.1076.7072.67145,227
23 Nov 202373.8075.4073.7075.4071.44100,337
22 Nov 202377.2077.2074.0074.0070.11103,092
21 Nov 202374.5077.9074.5077.6073.52215,196
20 Nov 202378.0078.0073.8074.3070.39265,532
17 Nov 202375.0078.4074.6078.3074.18287,919
17 Nov 20233.23 Dividend
16 Nov 202374.0076.9074.0073.7066.76481,010
15 Nov 202372.5074.9072.5073.0066.13301,190
14 Nov 202367.6072.0067.6071.9065.13353,245
13 Nov 202365.8067.8065.8067.0060.69222,245
10 Nov 202365.5066.1065.0065.2059.0652,369
09 Nov 202365.7065.7064.3065.5059.34135,555
08 Nov 202364.5066.5063.7066.5060.24147,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...