Solstad Offshore ASA (BST:SZL)
Germany · Delayed Price · Currency is EUR 6.04
+0.26 (4.50%)
At close: Jul 20, 2026
BST:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.78 | 6.10 | 5.73 | 6.04 | 6.04 | 4.50% | - |
| Jul 17, 2026 | 5.95 | 5.98 | 5.76 | 5.78 | 5.78 | -3.49% | - |
| Jul 16, 2026 | 6.20 | 6.20 | 6.06 | 6.12 | 5.99 | -1.29% | - |
| Jul 15, 2026 | 6.04 | 6.20 | 6.01 | 6.20 | 6.07 | 1.47% | - |
| Jul 14, 2026 | 6.08 | 6.21 | 6.06 | 6.11 | 5.98 | -0.16% | - |
| Jul 13, 2026 | 5.89 | 6.13 | 5.89 | 6.12 | 5.99 | 2.51% | - |
| Jul 10, 2026 | 5.94 | 5.97 | 5.93 | 5.97 | 5.84 | 0.51% | - |
| Jul 9, 2026 | 5.93 | 5.96 | 5.87 | 5.94 | 5.81 | 0.34% | - |
| Jul 8, 2026 | 5.83 | 5.92 | 5.82 | 5.92 | 5.79 | 6.09% | - |
| Jul 7, 2026 | 5.18 | 5.66 | 5.18 | 5.58 | 5.46 | 7.10% | - |
| Jul 6, 2026 | 5.04 | 5.28 | 5.04 | 5.21 | 5.10 | 2.96% | - |
| Jul 3, 2026 | 4.90 | 5.12 | 4.90 | 5.06 | 4.95 | 3.69% | - |
| Jul 2, 2026 | 4.81 | 4.89 | 4.75 | 4.88 | 4.78 | 1.24% | - |
| Jul 1, 2026 | 4.76 | 4.83 | 4.69 | 4.82 | 4.72 | 0.63% | - |
| Jun 30, 2026 | 4.79 | 4.80 | 4.71 | 4.79 | 4.69 | 0.21% | - |
| Jun 29, 2026 | 4.88 | 4.91 | 4.74 | 4.78 | 4.68 | -1.95% | - |
| Jun 26, 2026 | 4.94 | 4.95 | 4.87 | 4.88 | 4.77 | -2.11% | - |
| Jun 25, 2026 | 5.19 | 5.19 | 4.91 | 4.98 | 4.87 | -3.68% | - |
| Jun 24, 2026 | 5.25 | 5.29 | 5.10 | 5.17 | 5.06 | -1.71% | - |
| Jun 23, 2026 | 5.29 | 5.29 | 5.21 | 5.26 | 5.15 | -1.68% | - |
| Jun 22, 2026 | 5.30 | 5.38 | 5.30 | 5.35 | 5.24 | 1.13% | - |
| Jun 19, 2026 | 5.21 | 5.33 | 5.14 | 5.29 | 5.18 | 0.95% | - |
| Jun 18, 2026 | 5.35 | 5.35 | 5.17 | 5.24 | 5.13 | -2.96% | 6,000 |
| Jun 17, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.28 | -1.64% | - |
| Jun 16, 2026 | 5.70 | 5.71 | 5.49 | 5.49 | 5.37 | -3.85% | - |
| Jun 15, 2026 | 5.97 | 5.97 | 5.68 | 5.71 | 5.59 | -2.89% | - |
| Jun 12, 2026 | 5.95 | 5.95 | 5.68 | 5.88 | 5.75 | -1.18% | - |
| Jun 11, 2026 | 5.80 | 5.95 | 5.79 | 5.95 | 5.82 | 2.94% | - |
| Jun 10, 2026 | 5.73 | 5.83 | 5.73 | 5.78 | 5.66 | 0.35% | - |
| Jun 9, 2026 | 5.87 | 5.90 | 5.69 | 5.76 | 5.64 | -1.54% | - |
| Jun 8, 2026 | 5.91 | 6.01 | 5.83 | 5.85 | 5.72 | -1.68% | - |
| Jun 5, 2026 | 5.98 | 6.13 | 5.93 | 5.95 | 5.82 | -1.00% | - |
| Jun 4, 2026 | 6.07 | 6.17 | 5.99 | 6.01 | 5.88 | -1.48% | - |
| Jun 3, 2026 | 6.04 | 6.26 | 6.03 | 6.10 | 5.97 | 0.99% | - |
| Jun 2, 2026 | 5.88 | 6.05 | 5.77 | 6.04 | 5.91 | 2.72% | - |
| Jun 1, 2026 | 5.71 | 5.93 | 5.71 | 5.88 | 5.75 | 3.34% | - |
| May 29, 2026 | 5.67 | 5.84 | 5.64 | 5.69 | 5.57 | 2.89% | - |
| May 28, 2026 | 5.35 | 5.62 | 5.35 | 5.53 | 5.41 | 2.60% | - |
| May 27, 2026 | 5.54 | 5.54 | 5.39 | 5.39 | 5.27 | -2.53% | - |
| May 26, 2026 | 5.72 | 5.73 | 5.48 | 5.53 | 5.41 | -3.66% | - |
| May 25, 2026 | 5.69 | 5.74 | 5.67 | 5.74 | 5.62 | 2.50% | - |
| May 22, 2026 | 5.90 | 5.90 | 5.58 | 5.60 | 5.48 | -4.92% | - |
| May 21, 2026 | 5.89 | 5.96 | 5.81 | 5.89 | 5.76 | -0.34% | - |
| May 20, 2026 | 5.93 | 5.95 | 5.82 | 5.91 | 5.78 | -0.08% | - |
| May 19, 2026 | 6.10 | 6.16 | 6.00 | 6.00 | 5.79 | -1.96% | - |
| May 18, 2026 | 5.92 | 6.15 | 5.89 | 6.12 | 5.90 | 1.16% | - |
| May 15, 2026 | 5.94 | 6.07 | 5.91 | 6.05 | 5.84 | 0.33% | 3,000 |
| May 14, 2026 | 6.01 | 6.06 | 6.01 | 6.03 | 5.82 | 0.33% | - |
| May 13, 2026 | 6.10 | 6.10 | 5.95 | 6.01 | 5.80 | -1.15% | - |
| May 12, 2026 | 5.89 | 6.08 | 5.88 | 6.08 | 5.87 | 2.70% | - |