XXL ASA (OSL:XXL)
Norway · Delayed Price · Currency is NOK 9.87
0.00 (0.00%)
Inactive · Last trade price on Jul 21, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 17, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 16, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 15, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 11, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 9, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 8, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 7, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 4, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 3, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 2, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jul 1, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jun 30, 2025 | 9.80 | 9.88 | 9.80 | 9.87 | 9.87 | 0.20% | 19,846 |
| Jun 27, 2025 | 9.86 | 9.95 | 9.77 | 9.85 | 9.85 | -0.30% | 170,314 |
| Jun 26, 2025 | 9.85 | 9.98 | 9.85 | 9.88 | 9.88 | 0.10% | 13,627 |
| Jun 25, 2025 | 9.89 | 9.89 | 9.85 | 9.87 | 9.87 | -0.20% | 25,467 |
| Jun 24, 2025 | 9.86 | 9.90 | 9.84 | 9.89 | 9.89 | 0.61% | 52,141 |
| Jun 23, 2025 | 9.80 | 9.86 | 9.80 | 9.83 | 9.83 | 0.10% | 27,017 |
| Jun 20, 2025 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | -0.30% | 5,668 |
| Jun 19, 2025 | 9.82 | 9.85 | 9.81 | 9.85 | 9.85 | 0.41% | 29,054 |
| Jun 18, 2025 | 9.86 | 9.86 | 9.81 | 9.81 | 9.81 | -0.41% | 88,311 |
| Jun 17, 2025 | 9.81 | 9.86 | 9.81 | 9.85 | 9.85 | 0.10% | 71,359 |
| Jun 16, 2025 | 9.85 | 9.86 | 9.80 | 9.84 | 9.84 | -0.20% | 110,483 |
| Jun 13, 2025 | 9.82 | 9.87 | 9.76 | 9.86 | 9.86 | -0.30% | 181,416 |
| Jun 12, 2025 | 9.89 | 9.99 | 9.87 | 9.89 | 9.89 | 0.20% | 36,124 |
| Jun 11, 2025 | 9.84 | 9.93 | 9.84 | 9.87 | 9.87 | - | 6,524 |
| Jun 10, 2025 | 9.84 | 9.93 | 9.84 | 9.87 | 9.87 | -0.70% | 16,195 |
| Jun 6, 2025 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | 0.61% | 49,533 |
| Jun 5, 2025 | 9.84 | 9.90 | 9.84 | 9.88 | 9.88 | 0.20% | 80,215 |
| Jun 4, 2025 | 9.82 | 9.89 | 9.82 | 9.86 | 9.86 | - | 25,639 |
| Jun 3, 2025 | 9.83 | 9.91 | 9.82 | 9.86 | 9.86 | 0.31% | 124,786 |
| Jun 2, 2025 | 9.83 | 9.88 | 9.77 | 9.83 | 9.83 | -0.30% | 44,108 |
| May 30, 2025 | 9.66 | 9.90 | 9.66 | 9.86 | 9.86 | -0.40% | 133,059 |
| May 28, 2025 | 9.80 | 9.93 | 9.74 | 9.90 | 9.90 | - | 81,448 |
| May 27, 2025 | 9.99 | 9.99 | 9.50 | 9.90 | 9.90 | -4.26% | 328,050 |
| May 26, 2025 | 9.76 | 10.38 | 9.76 | 10.34 | 10.34 | 2.17% | 1,613 |
| May 23, 2025 | 9.76 | 10.40 | 9.76 | 10.12 | 10.12 | 0.60% | 2,918 |
| May 22, 2025 | 10.00 | 10.06 | 9.90 | 10.06 | 10.06 | -0.40% | 6,841 |
| May 21, 2025 | 10.10 | 10.28 | 10.10 | 10.10 | 10.10 | -2.13% | 3,114 |
| May 20, 2025 | 10.46 | 10.46 | 10.00 | 10.32 | 10.32 | 1.57% | 5,029 |
| May 19, 2025 | 10.02 | 10.46 | 10.02 | 10.16 | 10.16 | -2.31% | 3,995 |
| May 16, 2025 | 10.34 | 10.46 | 10.12 | 10.40 | 10.40 | 0.58% | 6,951 |
| May 15, 2025 | 10.10 | 10.50 | 10.10 | 10.34 | 10.34 | 2.78% | 9,625 |
| May 14, 2025 | 9.96 | 10.12 | 9.96 | 10.06 | 10.06 | -0.79% | 6,828 |
| May 13, 2025 | 10.00 | 10.14 | 9.90 | 10.14 | 10.14 | 1.60% | 26,876 |
| May 12, 2025 | 10.02 | 10.06 | 9.96 | 9.98 | 9.98 | -0.60% | 46,276 |
| May 9, 2025 | 10.04 | 10.16 | 10.04 | 10.04 | 10.04 | 0.40% | 15,180 |