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 |
| Oct 05, 2022 | kr7.90 | kr7.90 | kr7.61 | kr7.74 | 31 393 |
| Oct 04, 2022 | kr7.89 | kr7.89 | kr7.56 | kr7.80 | 36 828 |
| Oct 03, 2022 | kr7.10 | kr7.78 | kr7.10 | kr7.70 | 79 538 |
| Sep 30, 2022 | kr7.70 | kr7.80 | kr7.49 | kr7.79 | 338 999 |
| Sep 29, 2022 | kr7.68 | kr7.80 | kr7.21 | kr7.51 | 236 165 |
| Sep 28, 2022 | kr7.95 | kr7.99 | kr7.68 | kr7.68 | 490 283 |
| Sep 27, 2022 | kr7.96 | kr8.14 | kr7.88 | kr8.10 | 291 512 |
| Sep 26, 2022 | kr7.50 | kr8.23 | kr7.50 | kr7.96 | 464 148 |
| Sep 23, 2022 | kr8.47 | kr8.55 | kr7.87 | kr8.07 | 924 816 |
| Sep 22, 2022 | kr7.60 | kr8.60 | kr7.60 | kr8.40 | 305 801 |
| Sep 21, 2022 | kr8.00 | kr8.46 | kr7.91 | kr7.95 | 576 158 |
| Sep 20, 2022 | kr8.50 | kr8.98 | kr7.80 | kr8.02 | 621 143 |
| Sep 19, 2022 | kr8.42 | kr8.83 | kr8.42 | kr8.62 | 285 441 |
| Sep 16, 2022 | kr8.70 | kr9.03 | kr8.70 | kr8.85 | 835 373 |
| Sep 15, 2022 | kr9.00 | kr9.20 | kr8.84 | kr8.92 | 1 642 070 |
| Sep 14, 2022 | kr9.19 | kr9.20 | kr8.86 | kr9.20 | 761 593 |
| Sep 13, 2022 | kr8.89 | kr9.16 | kr8.79 | kr9.00 | 1 977 501 |
| Sep 12, 2022 | kr8.68 | kr8.90 | kr8.45 | kr8.83 | 1 187 185 |
| Sep 09, 2022 | kr8.55 | kr8.72 | kr8.55 | kr8.70 | 1 854 934 |
| Sep 08, 2022 | kr8.49 | kr8.65 | kr8.40 | kr8.54 | 701 619 |
| Sep 07, 2022 | kr8.63 | kr8.63 | kr8.32 | kr8.49 | 466 022 |
| Sep 06, 2022 | kr8.80 | kr8.80 | kr8.56 | kr8.57 | 397 809 |
| Sep 05, 2022 | kr8.70 | kr8.85 | kr8.31 | kr8.78 | 886 974 |
| Sep 02, 2022 | kr8.33 | kr8.78 | kr8.30 | kr8.70 | 1 173 694 |
| Sep 01, 2022 | kr8.50 | kr8.69 | kr8.50 | kr8.63 | 457 002 |
