Solstad Offshore ASA (BST:SZL)
Germany · Delayed Price · Currency is EUR 6.00
-0.12 (-1.96%)
At close: May 19, 2026
BST:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.92 | 6.15 | 5.89 | 6.12 | 6.12 | 1.16% | - |
| May 15, 2026 | 5.94 | 6.07 | 5.91 | 6.05 | 6.05 | 0.33% | 3,000 |
| May 14, 2026 | 6.01 | 6.06 | 6.01 | 6.03 | 6.03 | 0.33% | - |
| May 13, 2026 | 6.10 | 6.10 | 5.95 | 6.01 | 6.01 | -1.15% | - |
| May 12, 2026 | 5.89 | 6.08 | 5.88 | 6.08 | 6.08 | 2.70% | - |
| May 11, 2026 | 5.98 | 5.99 | 5.86 | 5.92 | 5.92 | -1.50% | - |
| May 8, 2026 | 5.76 | 6.01 | 5.76 | 6.01 | 6.01 | 4.52% | - |
| May 7, 2026 | 5.77 | 6.13 | 5.75 | 5.75 | 5.75 | -0.52% | - |
| May 6, 2026 | 5.79 | 5.79 | 5.58 | 5.78 | 5.78 | -2.36% | - |
| May 5, 2026 | 6.04 | 6.11 | 5.85 | 5.92 | 5.92 | -2.15% | - |
| May 4, 2026 | 6.04 | 6.14 | 5.97 | 6.05 | 6.05 | 0.17% | - |
| Apr 30, 2026 | 6.03 | 6.06 | 5.99 | 6.04 | 6.04 | 0.50% | - |
| Apr 29, 2026 | 6.08 | 6.19 | 6.01 | 6.01 | 6.01 | -0.99% | - |
| Apr 28, 2026 | 6.14 | 6.27 | 6.05 | 6.07 | 6.07 | -1.14% | - |
| Apr 27, 2026 | 6.10 | 6.22 | 6.07 | 6.14 | 6.14 | 0.49% | - |
| Apr 24, 2026 | 5.97 | 6.14 | 5.97 | 6.11 | 6.11 | 2.52% | - |
| Apr 23, 2026 | 6.10 | 6.17 | 5.91 | 5.96 | 5.96 | -3.09% | 700 |
| Apr 22, 2026 | 5.92 | 6.17 | 5.92 | 6.15 | 6.15 | 4.77% | - |
| Apr 21, 2026 | 5.91 | 6.00 | 5.87 | 5.87 | 5.87 | -0.34% | - |
| Apr 20, 2026 | 5.73 | 6.00 | 5.72 | 5.89 | 5.89 | 1.90% | - |
| Apr 17, 2026 | 6.05 | 6.13 | 5.72 | 5.78 | 5.78 | -4.46% | - |
| Apr 16, 2026 | 5.98 | 6.07 | 5.96 | 6.05 | 6.05 | 1.51% | - |
| Apr 15, 2026 | 6.07 | 6.08 | 5.93 | 5.96 | 5.96 | -2.13% | - |
| Apr 14, 2026 | 6.26 | 6.28 | 6.08 | 6.09 | 6.09 | -3.03% | - |
| Apr 13, 2026 | 5.94 | 6.32 | 5.94 | 6.28 | 6.28 | 5.90% | - |
| Apr 10, 2026 | 6.16 | 6.18 | 5.91 | 5.93 | 5.93 | -4.20% | - |
| Apr 9, 2026 | 5.97 | 6.22 | 5.97 | 6.19 | 6.19 | 3.34% | - |
| Apr 8, 2026 | 6.51 | 6.51 | 5.85 | 5.99 | 5.99 | -4.62% | - |
| Apr 7, 2026 | 6.04 | 6.32 | 6.04 | 6.28 | 6.28 | 3.80% | - |
| Apr 2, 2026 | 5.95 | 6.05 | 5.93 | 6.05 | 6.05 | -0.33% | - |
| Apr 1, 2026 | 6.20 | 6.25 | 5.91 | 6.07 | 6.07 | -1.78% | - |
| Mar 31, 2026 | 6.24 | 6.27 | 6.01 | 6.18 | 6.18 | -0.32% | - |
| Mar 30, 2026 | 5.89 | 6.25 | 5.89 | 6.20 | 6.20 | 6.71% | - |
| Mar 27, 2026 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | 0.35% | - |
| Mar 26, 2026 | 5.55 | 5.82 | 5.53 | 5.79 | 5.79 | 3.58% | - |
| Mar 25, 2026 | 5.58 | 5.64 | 5.48 | 5.59 | 5.59 | 0.18% | - |
| Mar 24, 2026 | 5.34 | 5.58 | 5.34 | 5.58 | 5.58 | 3.33% | - |
| Mar 23, 2026 | 5.53 | 5.54 | 5.34 | 5.40 | 5.40 | -3.40% | - |
| Mar 20, 2026 | 5.67 | 5.69 | 5.55 | 5.59 | 5.59 | -1.41% | - |
| Mar 19, 2026 | 5.47 | 5.69 | 5.47 | 5.67 | 5.67 | 5.19% | - |
| Mar 18, 2026 | 5.43 | 5.47 | 5.36 | 5.39 | 5.39 | 0.37% | - |
| Mar 17, 2026 | 5.07 | 5.39 | 5.06 | 5.37 | 5.37 | 5.50% | 475 |
| Mar 16, 2026 | 5.11 | 5.19 | 5.08 | 5.09 | 5.09 | 0.20% | 475 |
| Mar 13, 2026 | 5.17 | 5.17 | 5.06 | 5.08 | 5.08 | -1.36% | - |
| Mar 12, 2026 | 5.15 | 5.19 | 5.10 | 5.15 | 5.15 | -1.34% | - |
| Mar 11, 2026 | 5.14 | 5.24 | 5.11 | 5.22 | 5.22 | 1.75% | - |
| Mar 10, 2026 | 5.27 | 5.31 | 5.05 | 5.13 | 5.13 | -3.39% | - |
| Mar 9, 2026 | 4.92 | 5.31 | 4.89 | 5.31 | 5.27 | 5.78% | - |
| Mar 6, 2026 | 4.97 | 5.05 | 4.88 | 5.02 | 4.98 | 1.62% | - |
| Mar 5, 2026 | 5.02 | 5.05 | 4.91 | 4.94 | 4.90 | -2.76% | - |