REC Silicon ASA (OSL:RECSI)
Norway · Delayed Price · Currency is NOK 0.2515
-0.0085 (-3.27%)
May 15, 2026, 9:47 AM CET
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.17% | 1,291,761 |
| May 12, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -0.77% | 1,209,342 |
| May 11, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.02% | 624,700 |
| May 8, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.43% | 818,001 |
| May 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.35% | 796,907 |
| May 6, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -2.68% | 1,197,702 |
| May 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.51% | 1,428,850 |
| May 4, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.88% | 5,711,544 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 1,414,954 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.62% | 472,123 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.62% | 586,946 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.21% | 621,244 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.63% | 925,492 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 279,132 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,067,346 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.47% | 1,352,182 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.06% | 1,431,384 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.21% | 2,175,246 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 2,644,150 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.60% | 3,894,966 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.72% | 1,570,798 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.33% | 1,154,524 |
| Apr 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.47% | 860,750 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.40% | 1,151,645 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -0.56% | 2,130,060 |
| Apr 7, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.37% | 1,330,092 |
| 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 | 23.36% | 7,023,681 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 3.93% | 2,085,546 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.99% | 1,463,771 |
| Mar 10, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 2.50% | 1,641,265 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -4.94% | 895,857 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -8.80% | 2,787,897 |
| Mar 5, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 11.66% | 1,898,669 |
| Mar 4, 2026 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 15.33% | 3,422,416 |
| Mar 3, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 6.51% | 4,353,611 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.32% | 2,563,643 |
| Feb 27, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.19% | 474,634 |