Skue Sparebank (OSL:SKUE)
Norway · Delayed Price · Currency is NOK 324.00
-6.00 (-1.82%)
Aug 1, 2025, 4:27 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 328.00 | 332.45 | 324.00 | 324.00 | 324.00 | -1.82% | 2,801 |
| Jul 31, 2025 | 330.95 | 332.45 | 327.00 | 330.00 | 330.00 | -0.29% | 1,369 |
| Jul 30, 2025 | 337.25 | 337.25 | 328.00 | 330.95 | 330.95 | -1.27% | 1,613 |
| Jul 29, 2025 | 335.00 | 337.95 | 329.65 | 335.20 | 335.20 | 0.81% | 680 |
| Jul 28, 2025 | 333.90 | 344.95 | 332.00 | 332.50 | 332.50 | -0.15% | 2,012 |
| Jul 25, 2025 | 330.30 | 334.00 | 330.05 | 333.00 | 333.00 | 0.12% | 734 |
| Jul 24, 2025 | 340.00 | 341.90 | 332.60 | 332.60 | 332.60 | -0.86% | 1,509 |
| Jul 23, 2025 | 335.05 | 336.95 | 333.00 | 335.50 | 335.50 | 0.80% | 594 |
| Jul 22, 2025 | 334.00 | 339.30 | 330.10 | 332.85 | 332.85 | -0.34% | 1,460 |
| Jul 21, 2025 | 336.40 | 339.00 | 330.10 | 334.00 | 334.00 | 0.60% | 2,297 |
| Jul 18, 2025 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | 0.91% | 1,523 |
| Jul 17, 2025 | 336.00 | 336.00 | 328.00 | 329.00 | 329.00 | 0.89% | 889 |
| Jul 16, 2025 | 334.00 | 334.00 | 326.10 | 326.10 | 326.10 | -1.78% | 2,584 |
| Jul 15, 2025 | 340.00 | 340.00 | 326.10 | 332.00 | 332.00 | -1.96% | 1,048 |
| Jul 14, 2025 | 333.00 | 338.65 | 333.00 | 338.65 | 338.65 | -0.98% | 75 |
| Jul 11, 2025 | 342.00 | 349.35 | 342.00 | 342.00 | 342.00 | 0.44% | 297 |
| Jul 10, 2025 | 341.85 | 342.00 | 340.50 | 340.50 | 340.50 | -0.39% | 480 |
| Jul 9, 2025 | 345.00 | 346.00 | 339.00 | 341.85 | 341.85 | -1.10% | 1,074 |
| Jul 8, 2025 | 340.00 | 345.75 | 340.00 | 345.65 | 345.65 | 1.60% | 629 |
| Jul 7, 2025 | 341.40 | 341.50 | 339.00 | 340.20 | 340.20 | -0.37% | 1,599 |
| Jul 4, 2025 | 332.70 | 341.45 | 331.00 | 341.45 | 341.45 | 2.63% | 1,405 |
| Jul 3, 2025 | 332.55 | 341.45 | 332.00 | 332.70 | 332.70 | 0.20% | 1,171 |
| Jul 2, 2025 | 335.00 | 336.70 | 332.05 | 332.05 | 332.05 | -0.94% | 310 |
| Jul 1, 2025 | 337.00 | 337.00 | 332.00 | 335.20 | 335.20 | -0.61% | 1,938 |
| Jun 30, 2025 | 334.00 | 342.00 | 334.00 | 337.25 | 337.25 | -0.41% | 2,972 |
| Jun 27, 2025 | 335.00 | 343.70 | 332.00 | 338.65 | 338.65 | -0.69% | 3,170 |
| Jun 26, 2025 | 346.80 | 354.80 | 340.50 | 341.00 | 341.00 | -2.29% | 2,508 |
| Jun 25, 2025 | 348.10 | 349.95 | 348.00 | 349.00 | 349.00 | 0.27% | 737 |
| Jun 24, 2025 | 352.95 | 352.95 | 348.05 | 348.05 | 348.05 | -1.39% | 2,268 |
| Jun 23, 2025 | 343.00 | 357.85 | 343.00 | 352.95 | 352.95 | 3.19% | 4,557 |
| Jun 20, 2025 | 357.95 | 357.95 | 342.05 | 342.05 | 342.05 | -3.88% | 2,377 |
| Jun 19, 2025 | 362.05 | 363.05 | 346.50 | 355.85 | 355.85 | -1.71% | 2,233 |
| Jun 18, 2025 | 365.00 | 368.90 | 362.00 | 362.05 | 362.05 | -0.12% | 2,803 |
| Jun 17, 2025 | 355.95 | 366.90 | 355.95 | 362.50 | 362.50 | 1.83% | 5,539 |
| Jun 16, 2025 | 344.00 | 364.00 | 344.00 | 356.00 | 356.00 | 4.00% | 2,960 |
| Jun 13, 2025 | 338.45 | 352.15 | 336.05 | 342.30 | 342.30 | 1.29% | 15,131 |
| Jun 12, 2025 | 332.20 | 338.00 | 331.35 | 337.95 | 337.95 | 2.88% | 2,268 |
| Jun 11, 2025 | 326.05 | 329.95 | 326.05 | 328.50 | 328.50 | 0.18% | 3,527 |
| Jun 10, 2025 | 327.90 | 328.00 | 325.45 | 327.90 | 327.90 | 0.68% | 13,458 |
| Jun 6, 2025 | 328.95 | 328.95 | 325.00 | 325.70 | 325.70 | -0.99% | 614 |
| Jun 5, 2025 | 325.00 | 329.00 | 325.00 | 328.95 | 328.95 | 0.41% | 435 |
| Jun 4, 2025 | 327.60 | 327.60 | 327.55 | 327.60 | 327.60 | 1.28% | 623 |
| Jun 3, 2025 | 323.40 | 327.20 | 323.30 | 323.45 | 323.45 | 0.03% | 5,578 |
| Jun 2, 2025 | 325.95 | 325.95 | 323.30 | 323.35 | 323.35 | -0.81% | 875 |
| May 30, 2025 | 327.80 | 327.85 | 325.30 | 326.00 | 326.00 | -0.37% | 403 |
| May 28, 2025 | 327.20 | 327.20 | 325.00 | 327.20 | 327.20 | 0.06% | 3,660 |
| May 27, 2025 | 324.90 | 327.00 | 324.00 | 327.00 | 327.00 | 0.62% | 419 |
| May 26, 2025 | 322.00 | 326.85 | 322.00 | 325.00 | 325.00 | 0.93% | 517 |
| May 23, 2025 | 323.05 | 327.80 | 322.00 | 322.00 | 322.00 | -0.92% | 688 |
| May 22, 2025 | 327.85 | 327.85 | 325.00 | 325.00 | 325.00 | -0.31% | 498 |