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 |
| Aug 31, 2022 | kr8.60 | kr8.75 | kr8.47 | kr8.50 | 600 336 |
| Aug 30, 2022 | kr8.40 | kr8.85 | kr8.40 | kr8.73 | 1 761 375 |
| Aug 29, 2022 | kr8.51 | kr8.65 | kr8.42 | kr8.64 | 911 176 |
| Aug 26, 2022 | kr8.42 | kr8.65 | kr8.42 | kr8.56 | 996 515 |
| Aug 25, 2022 | kr8.60 | kr8.80 | kr8.44 | kr8.44 | 1 385 754 |
| Aug 24, 2022 | kr8.51 | kr8.78 | kr8.51 | kr8.60 | 1 228 293 |
| Aug 23, 2022 | kr8.10 | kr8.69 | kr8.10 | kr8.56 | 1 500 214 |
| Aug 22, 2022 | kr8.20 | kr8.35 | kr8.04 | kr8.12 | 392 405 |
| Aug 19, 2022 | kr8.32 | kr8.32 | kr8.12 | kr8.16 | 127 547 |
| Aug 18, 2022 | kr8.10 | kr8.32 | kr8.10 | kr8.30 | 511 264 |
| Aug 17, 2022 | kr8.24 | kr8.31 | kr7.91 | kr8.09 | 652 666 |
| Aug 16, 2022 | kr8.10 | kr8.26 | kr8.04 | kr8.12 | 756 691 |
| Aug 15, 2022 | kr8.15 | kr8.38 | kr8.14 | kr8.17 | 683 958 |
| Aug 12, 2022 | kr8.11 | kr8.36 | kr8.09 | kr8.35 | 1 747 961 |
| Aug 11, 2022 | kr7.90 | kr8.29 | kr7.90 | kr8.16 | 790 688 |
| Aug 10, 2022 | kr8.08 | kr8.15 | kr7.90 | kr8.00 | 403 670 |
| Aug 09, 2022 | kr7.98 | kr8.17 | kr7.90 | kr8.03 | 665 620 |
| Aug 08, 2022 | kr8.27 | kr8.28 | kr7.69 | kr7.92 | 1 335 548 |
| Aug 05, 2022 | kr8.20 | kr8.25 | kr7.90 | kr8.10 | 621 059 |
| Aug 04, 2022 | kr8.15 | kr8.40 | kr8.15 | kr8.21 | 706 374 |
| Aug 03, 2022 | kr8.27 | kr8.46 | kr8.25 | kr8.41 | 1 047 866 |
| Aug 02, 2022 | kr8.20 | kr8.28 | kr8.14 | kr8.14 | 457 254 |
| Aug 01, 2022 | kr8.12 | kr8.37 | kr8.02 | kr8.26 | 1 028 372 |
| Jul 29, 2022 | kr8.34 | kr8.34 | kr8.10 | kr8.12 | 549 423 |
| Jul 28, 2022 | kr8.20 | kr8.30 | kr8.15 | kr8.25 | 1 992 273 |
