OSE:MSEIS
Delisted
Magseis Fairfield ASA Stock Price (Quote)
kr8.02
+0 (+0%)
At Close: Apr 03, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | kr8.02 | kr8.02 | Monday, 3rd Apr 2023 MSEIS.OL stock ended at kr8.02. During the day the stock fluctuated 0% from a day low at kr8.02 to a day high of kr8.02. |
| 90 days | kr8.00 | kr8.08 | |
| 52 weeks | kr5.19 | kr9.20 |
| Date | Open | High | Low | Close | Volume |
| May 25, 2021 | kr3.86 | kr3.96 | kr3.58 | kr3.64 | 1 710 872 |
| May 21, 2021 | kr3.80 | kr3.95 | kr3.70 | kr3.85 | 842 335 |
| May 20, 2021 | kr3.70 | kr3.79 | kr3.67 | kr3.72 | 425 757 |
| May 19, 2021 | kr3.76 | kr3.80 | kr3.62 | kr3.65 | 683 486 |
| May 18, 2021 | kr4.05 | kr4.07 | kr3.82 | kr3.88 | 816 286 |
| May 14, 2021 | kr3.90 | kr3.90 | kr3.61 | kr3.84 | 580 883 |
| May 12, 2021 | kr3.94 | kr3.98 | kr3.79 | kr3.86 | 535 217 |
| May 11, 2021 | kr4.00 | kr4.00 | kr3.82 | kr3.84 | 830 502 |
| May 10, 2021 | kr4.05 | kr4.11 | kr4.00 | kr4.00 | 171 199 |
| May 07, 2021 | kr4.05 | kr4.11 | kr3.95 | kr4.01 | 1 096 960 |
| May 06, 2021 | kr4.40 | kr4.40 | kr3.96 | kr4.05 | 1 971 211 |
| May 05, 2021 | kr4.36 | kr4.51 | kr4.28 | kr4.36 | 1 051 731 |
| May 04, 2021 | kr4.32 | kr4.59 | kr4.32 | kr4.40 | 1 738 991 |
| May 03, 2021 | kr4.78 | kr4.80 | kr4.67 | kr4.70 | 427 823 |
| Apr 30, 2021 | kr4.85 | kr4.96 | kr4.73 | kr4.80 | 606 745 |
| Apr 29, 2021 | kr4.69 | kr4.80 | kr4.65 | kr4.78 | 785 537 |
| Apr 28, 2021 | kr4.70 | kr4.70 | kr4.51 | kr4.63 | 495 137 |
| Apr 27, 2021 | kr4.72 | kr4.76 | kr4.56 | kr4.68 | 585 732 |
| Apr 26, 2021 | kr4.50 | kr4.70 | kr4.30 | kr4.70 | 1 089 708 |
| Apr 23, 2021 | kr4.49 | kr4.49 | kr4.20 | kr4.31 | 1 207 066 |
| Apr 22, 2021 | kr4.60 | kr4.78 | kr4.30 | kr4.42 | 1 915 990 |
| Apr 21, 2021 | kr4.51 | kr4.64 | kr4.41 | kr4.60 | 770 156 |
| Apr 20, 2021 | kr4.74 | kr4.75 | kr4.55 | kr4.61 | 572 069 |
| Apr 19, 2021 | kr4.80 | kr4.80 | kr4.63 | kr4.70 | 424 447 |
| Apr 16, 2021 | kr4.89 | kr4.89 | kr4.68 | kr4.79 | 1 369 507 |
