Lea Bank ASA (OSL:LEA)
Norway · Delayed Price · Currency is NOK 10.40
+0.45 (4.52%)
Inactive · Last trade price on Dec 30, 2024
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 9.85 | 10.40 | 9.85 | 10.40 | - | 4.52% | 76,958 |
| Dec 27, 2024 | 9.80 | 9.95 | 9.70 | 9.95 | - | 1.53% | 64,387 |
| Dec 23, 2024 | 9.40 | 9.95 | 9.20 | 9.80 | - | 4.26% | 116,752 |
| Dec 20, 2024 | 9.15 | 9.65 | 9.15 | 9.40 | - | -1.05% | 5,433 |
| Dec 19, 2024 | 9.15 | 9.60 | 9.15 | 9.50 | - | -1.55% | 3,320 |
| Dec 18, 2024 | 9.50 | 9.95 | 9.40 | 9.65 | - | 2.66% | 340,617 |
| Dec 17, 2024 | 9.20 | 9.50 | 9.15 | 9.40 | - | -0.53% | 206,811 |
| Dec 16, 2024 | 9.55 | 9.75 | 9.35 | 9.45 | - | -3.08% | 246,222 |
| Dec 13, 2024 | 9.75 | 9.80 | 9.55 | 9.75 | - | -0.51% | 66,430 |
| Dec 12, 2024 | 9.40 | 9.85 | 9.20 | 9.80 | - | -1.01% | 177,000 |
| Dec 11, 2024 | 10.00 | 10.20 | 9.30 | 9.90 | - | -4.81% | 201,955 |
| Dec 10, 2024 | 9.85 | 10.40 | 9.80 | 10.40 | - | 5.05% | 140,151 |
| Dec 9, 2024 | 9.90 | 9.95 | 9.90 | 9.90 | - | -0.50% | 58,026 |
| Dec 6, 2024 | 9.85 | 10.00 | 9.85 | 9.95 | - | 2.58% | 172,469 |
| Dec 5, 2024 | 9.70 | 9.90 | 9.70 | 9.70 | - | -1.52% | 71,799 |
| Dec 4, 2024 | 9.75 | 9.85 | 9.70 | 9.85 | - | 0.51% | 212,472 |
| Dec 3, 2024 | 9.65 | 9.85 | 9.65 | 9.80 | - | 1.55% | 62,173 |
| Dec 2, 2024 | 9.70 | 9.75 | 9.50 | 9.65 | - | -0.52% | 100,443 |
| Nov 29, 2024 | 9.30 | 9.70 | 9.30 | 9.70 | - | 5.43% | 257,544 |
| Nov 28, 2024 | 9.20 | 9.60 | 9.20 | 9.20 | - | - | 252,900 |
| Nov 27, 2024 | 8.70 | 9.50 | 8.70 | 9.20 | - | 5.14% | 238,689 |
| Nov 26, 2024 | 8.60 | 9.00 | 8.60 | 8.75 | - | -1.13% | 281,396 |
| Nov 25, 2024 | 8.50 | 8.90 | 8.50 | 8.85 | - | 4.12% | 241,891 |
| Nov 22, 2024 | 8.35 | 8.50 | 8.25 | 8.50 | - | 1.80% | 203,557 |
| Nov 21, 2024 | 8.40 | 8.40 | 8.20 | 8.35 | - | -0.60% | 63,314 |
| Nov 20, 2024 | 8.20 | 8.45 | 8.20 | 8.40 | - | 2.44% | 47,282 |
| Nov 19, 2024 | 8.25 | 8.50 | 8.20 | 8.20 | - | -2.96% | 458,823 |
| Nov 18, 2024 | 8.05 | 8.50 | 8.05 | 8.45 | - | - | 88,063 |
| Nov 15, 2024 | 8.30 | 8.50 | 8.20 | 8.45 | - | 1.20% | 55,131 |
| Nov 14, 2024 | 7.80 | 8.45 | 7.80 | 8.35 | - | 3.09% | 247,409 |
| Nov 13, 2024 | 8.00 | 8.45 | 8.00 | 8.10 | - | -0.61% | 327,020 |
| Nov 12, 2024 | 8.20 | 8.20 | 8.00 | 8.15 | - | - | 100,147 |
| Nov 11, 2024 | 8.35 | 8.35 | 7.95 | 8.15 | - | -3.55% | 132,203 |
| Nov 8, 2024 | 8.40 | 8.45 | 8.35 | 8.45 | - | 0.60% | 5,600 |
| Nov 7, 2024 | 8.30 | 8.60 | 8.25 | 8.40 | - | 1.20% | 76,516 |
| Nov 6, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1.22% | 10 |
| Nov 5, 2024 | 8.35 | 8.60 | 8.15 | 8.20 | - | -2.38% | 24,052 |
| Nov 4, 2024 | 8.20 | 8.40 | 8.10 | 8.40 | - | -2.89% | 50,667 |
| Nov 1, 2024 | 8.80 | 8.80 | 8.25 | 8.65 | - | -1.14% | 26,400 |
| Oct 31, 2024 | 8.50 | 8.80 | 8.20 | 8.75 | - | 3.55% | 119,572 |
| Oct 30, 2024 | 8.40 | 8.50 | 8.40 | 8.45 | - | - | 24,811 |
| Oct 29, 2024 | 8.45 | 8.45 | 8.40 | 8.45 | - | - | 1,931 |
| Oct 28, 2024 | 8.25 | 8.50 | 8.25 | 8.45 | - | 0.60% | 4,031 |
| Oct 25, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | - | 2.44% | 7,127 |
| Oct 24, 2024 | 8.20 | 8.50 | 8.20 | 8.20 | - | -3.53% | 46,324 |
| Oct 23, 2024 | 8.30 | 8.50 | 8.30 | 8.50 | - | - | 368 |
| Oct 22, 2024 | 8.45 | 8.50 | 8.20 | 8.50 | - | -0.58% | 14,037 |
| Oct 21, 2024 | 7.75 | 8.90 | 7.75 | 8.55 | - | 0.59% | 12,779 |
| Oct 18, 2024 | 8.65 | 8.70 | 8.35 | 8.50 | - | 3.66% | 4,325 |
| Oct 17, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | - | -4.09% | 189 |