REC Silicon ASA (OSL:RECSI)
Norway · Delayed Price · Currency is NOK 0.3100
+0.0587 (23.37%)
At close: Mar 13, 2026
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.29 | 0.34 | 0.25 | 0.31 | 0.31 | -17.38% | 7,023,681 |
| Mar 12, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 3.93% | 1,396,747 |
| Mar 11, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.00% | 980,327 |
| Mar 10, 2026 | 0.39 | 0.42 | 0.38 | 0.38 | 0.38 | 2.48% | 1,099,200 |
| Mar 9, 2026 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -4.92% | 599,980 |
| Mar 6, 2026 | 0.44 | 0.44 | 0.35 | 0.39 | 0.39 | -8.79% | 1,867,131 |
| Mar 5, 2026 | 0.40 | 0.44 | 0.39 | 0.43 | 0.43 | 11.64% | 1,271,591 |
| Mar 4, 2026 | 0.35 | 0.39 | 0.33 | 0.38 | 0.38 | 15.36% | 2,292,086 |
| Mar 3, 2026 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 6.48% | 2,915,736 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -1.33% | 1,716,944 |
| Feb 27, 2026 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 0.19% | 317,876 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.25% | 353,785 |
| Feb 25, 2026 | 0.35 | 0.39 | 0.31 | 0.32 | 0.32 | -1.30% | 1,259,946 |
| Feb 24, 2026 | 0.35 | 0.40 | 0.32 | 0.32 | 0.32 | -9.05% | 907,541 |
| Feb 23, 2026 | 0.38 | 0.40 | 0.36 | 0.36 | 0.36 | -9.70% | 2,445,708 |
| Feb 20, 2026 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.18% | 1,887,760 |
| Feb 19, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -2.10% | 872,121 |
| Feb 18, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.69% | 306,285 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.66% | 961,687 |
| Feb 16, 2026 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | 0.45% | 1,038,253 |
| Feb 13, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 2.06% | 932,515 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -7.02% | 1,524,736 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -8.02% | 3,445,518 |
| Feb 10, 2026 | 0.59 | 0.59 | 0.42 | 0.51 | 0.51 | -52.20% | 9,660,811 |
| Feb 9, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.56% | 174,327 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 0.57% | 13,489 |
| Feb 5, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -1.21% | 117,527 |
| Feb 4, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 66,910 |
| Feb 3, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 54,905 |
| Feb 2, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 70,820 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -3.40% | 150,812 |
| Jan 29, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.08% | 46,445 |
| Jan 28, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.41% | 93,015 |
| Jan 27, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 162,883 |
| Jan 26, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | 1.29% | 289,179 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -5.24% | 136,851 |
| Jan 22, 2026 | 1.15 | 1.18 | 1.08 | 1.15 | 1.15 | 8.11% | 348,169 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 93,593 |
| Jan 20, 2026 | 1.09 | 1.20 | 1.08 | 1.10 | 1.10 | 5.97% | 1,007,498 |
| Jan 19, 2026 | 1.05 | 1.18 | 1.03 | 1.04 | 1.04 | -1.14% | 954,601 |
| Jan 16, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.50% | 145,678 |
| Jan 15, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -1.84% | 40,929 |
| Jan 14, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.56% | 96,728 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -1.19% | 173,140 |
| Jan 12, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 0.37% | 122,737 |
| Jan 9, 2026 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | - | 66,908 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 1.78% | 230,154 |
| Jan 7, 2026 | 1.02 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 187,364 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 1.56% | 127,911 |
| Jan 5, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -3.40% | 275,814 |