Oslo - Delayed Quote NOK

Rana Gruber ASA (RANA.OL)

71.90
-0.10
(-0.14%)
As of 12:59:30 PM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 9, 202573.0073.0071.7071.9071.9016,160
May 8, 202572.5072.5071.4072.0072.0053,594
May 7, 202574.8074.8071.7072.7072.7060,989
May 6, 202574.8075.2074.3075.0075.0021,428
May 5, 202575.7075.7074.0074.8074.8051,586
May 2, 202574.0075.7073.9075.4075.4033,332
Apr 30, 202571.9074.4071.9073.9073.9042,184
Apr 29, 202573.0073.8072.2073.7073.7048,635
Apr 28, 202572.7073.0072.0073.0073.0029,920
Apr 25, 202571.3072.6070.9072.6072.6057,043
Apr 24, 202572.0072.0070.0071.3071.3047,034
Apr 23, 202570.0071.4070.0071.1071.1044,472
Apr 22, 202569.0071.2068.3070.2070.2041,890
Apr 16, 202569.6069.6068.2069.4069.4020,076
Apr 15, 202569.9069.9068.7068.8068.8029,825
Apr 14, 202569.5069.9068.6068.9068.9057,119
Apr 11, 202569.0069.4067.9068.7068.7046,937
Apr 10, 202570.0070.0067.2068.1068.1059,936
Apr 9, 202564.4065.8063.6065.2065.2097,315
Apr 8, 202566.9069.9065.5066.6066.6070,140
Apr 7, 202561.9066.8060.0065.3065.30153,662
Apr 4, 202565.0065.7063.6063.7063.70117,770
Apr 3, 202566.4067.0065.3065.9065.9067,599
Apr 2, 202568.0068.1066.5067.1067.1047,259
Apr 1, 202569.5069.5067.3068.0068.0062,559
Mar 31, 202568.0068.0066.4067.9067.9086,731
Mar 28, 202568.1068.8067.5068.2068.2052,655
Mar 27, 202569.0069.0067.1068.1068.1075,525
Mar 26, 202568.9069.0068.4069.0069.0075,187
Mar 25, 202569.5069.5068.3068.6068.6027,810
Mar 24, 202569.0069.8068.4069.0069.0068,527
Mar 21, 202570.0070.0068.5068.5068.5043,765
Mar 20, 202570.0070.4069.1069.5069.5019,812
Mar 19, 202569.6069.9069.0069.8069.8068,404
Mar 18, 202570.2071.0069.5070.2070.2079,429
Mar 17, 202570.7071.3069.7069.8069.8042,873
Mar 14, 202570.9071.4069.6070.7070.7097,427
Mar 13, 202570.2071.1070.2070.9070.9020,766
Mar 12, 202571.2071.2070.3070.3070.3011,504
Mar 11, 202570.0071.3070.0070.2070.2036,403
Mar 10, 202571.5072.0070.1071.0071.0047,395
Mar 7, 202571.5072.0070.7071.9071.9035,721
Mar 6, 202572.6072.6070.5071.0071.0051,796
Mar 5, 202569.8071.5069.8070.8070.8099,699
Mar 4, 202573.0073.0068.9068.9068.90136,175
Mar 3, 202572.1074.0072.1073.3073.3093,220
Feb 28, 202571.8072.0068.9071.9071.90163,044
Feb 27, 202571.0071.5070.0070.6070.6073,194
Feb 26, 202571.2071.7070.6071.1071.1055,895
Feb 25, 202571.1072.1070.9071.2071.2076,862
Feb 24, 202573.8073.8071.4071.5071.5053,805
Feb 21, 202573.0073.7072.5072.5072.5078,845
Feb 20, 202573.9073.9072.5073.0073.0071,140
Feb 19, 202574.3074.3073.0073.5073.5069,835
Feb 18, 202574.7074.9073.7074.3074.3072,917
Feb 17, 2025 1.8 Dividend
Feb 17, 202574.0075.0073.6074.0074.0088,194
Feb 14, 202574.8076.7074.5075.8074.00131,545
Feb 13, 202573.1074.6072.3074.6072.83142,427
Feb 12, 202573.7074.1073.1073.1071.3643,053
Feb 11, 202573.0074.8073.0073.7071.9555,432
Feb 10, 202574.4074.5073.5074.3072.5461,353
Feb 7, 202573.0074.5073.0074.4072.6361,928
Feb 6, 202574.0074.3073.3073.3071.5634,946
Feb 5, 202573.4074.8073.1073.6071.8573,317
Feb 4, 202572.2073.1072.2073.1071.3643,271
Feb 3, 202572.1073.3071.3072.2070.4961,790
Jan 31, 202573.3073.8073.1073.5071.7530,420
Jan 30, 202572.5073.6072.5073.3071.5631,573
Jan 29, 202572.7072.9072.0072.5070.7852,233
Jan 28, 202571.0072.7070.7072.7070.9753,963
Jan 27, 202571.3071.5070.6070.7069.0260,668
Jan 24, 202571.7072.1071.3071.4069.7032,474
Jan 23, 202571.2072.0071.0071.5069.8062,073
Jan 22, 202571.4071.9071.0071.2069.5157,205
Jan 21, 202572.5072.5071.3071.3069.6143,959
Jan 20, 202572.8072.8071.7071.8070.0951,819
Jan 17, 202572.8073.3072.2072.9071.1766,488
Jan 16, 202572.5072.6071.8072.3070.5865,790
Jan 15, 202572.0072.3071.2072.0070.2998,253
Jan 14, 202571.0071.8070.8071.0069.31137,647
Jan 13, 202571.8072.2070.5071.2069.5199,798
Jan 10, 202573.9073.9071.5071.5069.801,203,483
Jan 9, 202574.0075.2073.4074.8073.0240,268
Jan 8, 202574.2074.2072.9073.9072.1558,052
Jan 7, 202574.8074.9073.8074.2072.4456,471
Jan 6, 202577.0077.0074.7075.1073.3286,640
Jan 3, 202576.0077.0076.0076.3074.4959,536
Jan 2, 202577.0078.0076.6077.1075.2754,143
Dec 30, 202475.5076.3074.0076.3074.4983,091
Dec 27, 202476.0076.0073.6075.1073.3284,327
Dec 23, 202471.7073.4071.7073.4071.6639,081
Dec 20, 202470.4071.7070.1071.7070.00203,466
Dec 19, 202471.5071.5069.6071.2069.51156,840
Dec 18, 202473.2073.2071.0071.7070.00156,898
Dec 17, 202473.3073.6072.7073.0071.2795,866
Dec 16, 202474.8074.9073.2074.0072.24179,029
Dec 13, 202474.4075.0073.3075.0073.22111,462
Dec 12, 202475.5075.9074.2074.6072.83109,064
Dec 11, 202476.0076.2074.9075.6073.8038,974
Dec 10, 202476.0076.5075.6075.9074.1065,505
Dec 9, 202476.8076.8075.9075.9074.1038,977
Dec 6, 202476.5076.8075.5076.0074.2034,409
Dec 5, 202476.0076.5075.5076.0074.2047,551
Dec 4, 202477.0077.6076.1076.1074.2976,724
Dec 3, 202476.0077.8075.7076.5074.6899,464
Dec 2, 202476.7077.6076.6077.2075.3749,746
Nov 29, 202475.2076.8075.2076.6074.7862,124
Nov 28, 202475.0075.3074.6075.3073.51171,848
Nov 27, 202475.3075.3074.3075.2073.4164,798
Nov 26, 202474.0075.3073.6074.9073.12125,478
Nov 25, 202475.5076.1074.3075.0073.22121,173
Nov 22, 202474.5076.0073.7075.5073.71111,988
Nov 21, 202476.5076.5074.4074.4072.6342,412
Nov 20, 202476.0076.3074.9075.3073.5143,500
Nov 19, 202475.0075.7074.5074.5072.7366,526
Nov 18, 202474.0075.1074.0074.3072.5447,144
Nov 15, 2024 1.45 Dividend
Nov 15, 202476.8076.8073.6074.1072.3491,656
Nov 14, 202476.3077.9075.5077.3074.05105,853
Nov 13, 202478.9078.9071.9076.3073.09326,101
Nov 12, 202482.0082.0079.8080.7077.31155,730
Nov 11, 202481.2082.7081.2081.3077.8875,534
Nov 8, 202482.0082.5081.0081.2077.7878,284
Nov 7, 202479.8082.3079.8082.0078.55159,350
Nov 6, 202480.0080.9079.3079.7076.35206,585
Nov 5, 202478.8080.0078.8080.0076.6463,687
Nov 4, 202479.0079.8078.5078.8075.49102,822
Nov 1, 202477.9079.7077.6078.9075.58138,211
Oct 31, 202478.3078.3076.7078.0074.7294,832
Oct 30, 202478.5078.5076.7078.0074.72156,920
Oct 29, 202477.4078.7077.0078.6075.29115,525
Oct 28, 202477.0077.4075.5077.1073.8669,365
Oct 25, 202477.5077.5076.2076.3073.0964,998
Oct 24, 202477.3077.5076.6077.4074.1462,315
Oct 23, 202476.0077.5075.2076.6073.38100,625
Oct 22, 202475.6075.9074.4075.5072.3231,889
Oct 21, 202476.7077.2075.3075.4072.2332,022
Oct 18, 202476.0077.2075.7075.9072.7124,810
Oct 17, 202476.4076.9075.8076.1072.9027,119
Oct 16, 202475.2076.9075.1076.5073.2854,130
Oct 15, 202475.0076.4074.9076.4073.19288,742
Oct 14, 202474.9076.6074.4075.9072.7156,663
Oct 11, 202473.7074.9073.6074.8071.6565,976
Oct 10, 202474.0074.0073.1073.3070.2231,112
Oct 9, 202474.5074.5073.0073.1070.0348,100
Oct 8, 202474.5074.5073.0073.2070.1243,693
Oct 7, 202473.9074.6073.3074.6071.4654,882
Oct 4, 202473.9074.0073.0074.0070.8957,056
Oct 3, 202474.0074.2072.4073.2070.1261,213
Oct 2, 202473.6073.9072.6073.3070.2268,666
Oct 1, 202471.2073.9071.2073.3070.2257,838
Sep 30, 202472.6074.9071.0074.0070.89255,763
Sep 27, 202469.5072.0069.4072.0068.97117,182
Sep 26, 202468.6069.6068.6069.5066.5839,644
Sep 25, 202468.9069.6067.9069.2066.29187,112
Sep 24, 202469.0070.8068.4068.9066.0096,699
Sep 23, 202466.6067.5066.0066.9064.0951,887
Sep 20, 202468.0068.0066.0067.2064.3772,248
Sep 19, 202468.0068.0066.5066.6063.8037,988
Sep 18, 202468.8068.8066.4066.7063.8944,267
Sep 17, 202466.0067.5066.0066.5063.7050,414
Sep 16, 202466.2066.7065.5066.4063.6146,017
Sep 13, 202465.3066.6064.3066.1063.3264,882
Sep 12, 202464.3065.3064.3064.5061.7935,846
Sep 11, 202464.0064.6063.1063.9061.2186,225
Sep 10, 202463.4065.2063.3064.0061.3190,627
Sep 9, 202464.0064.0062.3063.3060.6470,482
Sep 6, 202465.0065.0062.6063.9061.21134,488
Sep 5, 202465.5065.5062.7065.0062.27167,511
Sep 4, 202464.6065.5063.7065.5062.75156,753
Sep 3, 202467.5067.5064.6065.0062.27158,352
Sep 2, 202469.0069.0066.6066.6063.8059,046
Aug 30, 202467.8069.2066.5069.2066.29187,296
Aug 29, 2024 2.23 Dividend
Aug 29, 202467.9068.4066.0067.8064.95182,406
Aug 28, 202470.0070.0066.8069.7064.63246,179
Aug 27, 202470.1070.1067.0070.0064.91168,656
Aug 26, 202467.5069.6067.5069.0063.98183,687
Aug 23, 202467.2068.4067.1067.3062.4128,284
Aug 22, 202467.2068.9067.2067.7062.7843,214
Aug 21, 202469.0069.0067.7068.0063.06109,837
Aug 20, 202467.3068.3066.0068.0063.06157,429
Aug 19, 202468.0068.3067.1067.6062.6879,315
Aug 16, 202468.0069.2067.7068.1063.1580,326
Aug 15, 202470.3070.5067.1068.3063.33169,004
Aug 14, 202470.9071.0070.0070.2065.1052,362
Aug 13, 202470.5071.0070.1070.5065.3785,755
Aug 12, 202471.0071.0069.2069.8064.72158,348
Aug 9, 202470.5071.0069.3071.0065.8495,341
Aug 8, 202470.4070.4068.0070.2065.10200,728
Aug 7, 202471.5071.5068.4071.0065.84157,128
Aug 6, 202472.0072.7068.5070.5065.37190,860
Aug 5, 202470.4070.5067.9070.5065.37264,451
Aug 2, 202472.8073.0070.6073.0067.69136,572
Aug 1, 202474.0074.0071.6073.0067.6982,167
Jul 31, 202472.4073.0072.0073.0067.6957,210
Jul 30, 202471.9072.1070.8072.0066.77114,394
Jul 29, 202471.2071.9070.5071.9066.67123,665
Jul 26, 202472.4072.4070.9070.9065.7526,279
Jul 25, 202473.0073.0070.6071.1065.93131,894
Jul 24, 202472.5072.9072.1072.6067.3231,028
Jul 23, 202473.0073.0071.5072.4067.1472,541
Jul 22, 202473.9074.4072.3073.0067.6961,993
Jul 19, 202473.1073.3072.3073.3067.9734,829
Jul 18, 202474.5074.5072.6073.1067.7943,383
Jul 17, 202473.5074.6072.0073.5068.1664,306
Jul 16, 202474.2075.4073.4074.4068.9950,424
Jul 15, 202474.4075.0074.0074.5069.0823,406
Jul 12, 202474.9074.9074.0074.2068.8118,780
Jul 11, 202475.0075.1074.0074.2068.8124,697
Jul 10, 202474.5074.8074.0074.3068.9036,614
Jul 9, 202475.0075.9074.0075.1069.64123,755
Jul 8, 202476.6076.9075.0075.0069.5519,287
Jul 5, 202476.2077.0075.7076.3070.7556,856
Jul 4, 202476.1076.5075.6076.2070.6616,973
Jul 3, 202476.3076.7076.1076.1070.5716,094
Jul 2, 202476.5077.0076.0076.3070.7535,627
Jul 1, 202477.3077.6076.1076.5070.9444,990
Jun 28, 202476.5077.2075.7076.9071.3145,445
Jun 27, 202475.4076.5074.8076.5070.9470,428
Jun 26, 202475.3075.4074.1075.4069.9267,762
Jun 25, 202475.5075.5073.5075.3069.8397,458
Jun 24, 202475.5075.6073.8074.8069.3671,178
Jun 21, 202475.1075.1072.9074.7069.27100,687
Jun 20, 202475.0075.4073.9073.9068.5323,397
Jun 19, 202475.0075.2072.4075.0069.5574,974
Jun 18, 202470.6074.9070.5074.9069.45155,603
Jun 17, 202470.1070.7068.6070.6065.47190,647
Jun 14, 202471.0071.2070.0070.1065.00100,226
Jun 13, 202471.6071.6070.0070.5065.3785,313
Jun 12, 202471.8072.4071.1071.4066.2154,109
Jun 11, 202472.0072.0070.8071.5066.30106,366
Jun 10, 202472.3073.3071.9071.9066.6774,914
Jun 7, 202473.1073.4072.2072.3067.0481,137
Jun 6, 202473.0074.0073.0073.0067.6963,011
Jun 5, 202475.0075.0073.0073.6068.25111,264
Jun 4, 202476.8076.8074.1074.1068.71124,041
Jun 3, 202477.5077.9076.4076.5070.9445,034
May 31, 202476.2077.6076.1077.6071.9689,313
May 30, 202477.3077.3076.1077.0071.4061,503
May 29, 202477.4077.9076.6076.8071.2257,577
May 28, 202476.3077.9075.7077.2071.5995,033
May 27, 202475.0076.5075.0076.2070.6644,630
May 24, 202475.7075.7074.5075.3069.8385,906
May 23, 202475.5075.8074.4075.8070.2983,768
May 22, 202476.0076.7075.0075.0069.5591,234
May 21, 202475.4076.2074.9075.4069.92140,734
May 16, 2024 1.29 Dividend
May 16, 202475.0075.9074.0075.8070.29164,435
May 15, 202476.5076.5073.0074.6067.98392,230
May 14, 202479.5079.5074.8076.0069.26721,864
May 13, 202484.0084.0082.3082.8075.45110,565
May 10, 202481.7084.3081.2083.9076.45120,040