REC Silicon ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.30	0.30	0.27	0.28	0.28	0.29%	1,028,848
Mar 31, 2026	0.28	0.28	0.27	0.28	0.28	-2.83%	923,362
Mar 30, 2026	0.28	0.29	0.27	0.28	0.28	1.07%	756,180
Mar 27, 2026	0.28	0.28	0.27	0.28	0.28	1.74%	859,948
Mar 26, 2026	0.27	0.29	0.27	0.28	0.28	1.18%	1,169,207
Mar 25, 2026	0.28	0.28	0.27	0.27	0.27	-2.30%	889,722
Mar 24, 2026	0.28	0.28	0.27	0.28	0.28	1.53%	923,374
Mar 23, 2026	0.27	0.29	0.26	0.27	0.27	-3.79%	1,117,605
Mar 20, 2026	0.30	0.30	0.26	0.29	0.29	-6.56%	1,773,821
Mar 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.68%	498,224
Mar 18, 2026	0.33	0.33	0.30	0.31	0.31	-3.84%	1,674,520
Mar 17, 2026	0.35	0.35	0.29	0.32	0.32	-3.64%	1,365,956
Mar 16, 2026	0.35	0.35	0.32	0.33	0.33	8.00%	1,334,670
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	0.25	3.93%	1,396,747
Mar 11, 2026	0.38	0.38	0.35	0.36	0.24	-5.00%	980,327
Mar 10, 2026	0.39	0.42	0.38	0.38	0.25	2.48%	1,099,200
Mar 9, 2026	0.38	0.38	0.34	0.37	0.25	-4.92%	599,980
Mar 6, 2026	0.44	0.44	0.35	0.39	0.26	-8.79%	1,867,131
Mar 5, 2026	0.40	0.44	0.39	0.43	0.29	11.64%	1,271,591
Mar 4, 2026	0.35	0.39	0.33	0.38	0.26	15.36%	2,292,086
Mar 3, 2026	0.31	0.35	0.31	0.33	0.22	6.48%	2,915,736
Mar 2, 2026	0.33	0.33	0.30	0.31	0.21	-1.33%	1,716,944
Feb 27, 2026	0.31	0.34	0.31	0.32	0.21	0.19%	317,876
Feb 26, 2026	0.32	0.32	0.31	0.32	0.21	-1.25%	353,785
Feb 25, 2026	0.35	0.39	0.31	0.32	0.21	-1.30%	1,259,946
Feb 24, 2026	0.35	0.40	0.32	0.32	0.22	-9.05%	907,541
Feb 23, 2026	0.38	0.40	0.36	0.36	0.24	-9.70%	2,445,708
Feb 20, 2026	0.41	0.42	0.39	0.39	0.26	-4.18%	1,887,760
Feb 19, 2026	0.42	0.43	0.40	0.41	0.28	-2.10%	872,121
Feb 18, 2026	0.43	0.43	0.41	0.42	0.28	-2.69%	306,285
Feb 17, 2026	0.45	0.45	0.43	0.43	0.29	-3.66%	961,687
Feb 16, 2026	0.45	0.47	0.43	0.45	0.30	0.45%	1,038,253
Feb 13, 2026	0.43	0.46	0.43	0.45	0.30	2.06%	932,515
Feb 12, 2026	0.48	0.48	0.43	0.44	0.29	-7.02%	1,524,736
Feb 11, 2026	0.50	0.50	0.46	0.47	0.31	-8.02%	3,445,518
Feb 10, 2026	0.59	0.59	0.42	0.51	0.34	-52.20%	9,660,811
Feb 9, 2026	1.08	1.08	1.05	1.07	0.72	0.56%	174,327
Feb 6, 2026	1.10	1.10	1.06	1.06	0.71	0.57%	13,489
Feb 5, 2026	1.06	1.08	1.06	1.06	0.71	-1.21%	117,527
Feb 4, 2026	1.07	1.09	1.07	1.07	0.72	-0.93%	66,910
Feb 3, 2026	1.11	1.11	1.07	1.08	0.72	0.93%	54,905
Feb 2, 2026	1.08	1.10	1.07	1.07	0.72	-0.93%	70,820
Jan 30, 2026	1.14	1.14	1.07	1.08	0.72	-3.40%	150,812
Jan 29, 2026	1.08	1.12	1.08	1.12	0.75	1.08%	46,445
Jan 28, 2026	1.08	1.11	1.08	1.11	0.74	2.41%	93,015
Jan 27, 2026	1.10	1.12	1.08	1.08	0.72	-1.82%	162,883
Jan 26, 2026	1.12	1.14	1.08	1.10	0.74	1.29%	289,179
Jan 23, 2026	1.16	1.16	1.09	1.09	0.73	-5.24%	136,851
Jan 22, 2026	1.15	1.18	1.08	1.15	0.77	8.11%	348,169