Skip to main content
REC Silicon ASA (OSL:RECSI)
Norway flag Norway · Delayed Price · Currency is NOK
0.243
+0.002 (0.62%)
Apr 28, 2026, 4:25 PM CET

REC Silicon ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.240.240.240.240.62%586,946
Apr 27, 20260.250.250.240.240.24-0.21%621,244
Apr 24, 20260.240.240.230.240.240.63%925,492
Apr 23, 20260.240.240.230.240.24-0.41%279,132
Apr 22, 20260.240.240.240.240.24-1,067,346
Apr 21, 20260.240.240.240.240.241.47%1,352,182
Apr 20, 20260.240.240.230.240.24-2.06%1,431,384
Apr 17, 20260.250.250.240.240.24-0.21%2,175,246
Apr 16, 20260.240.250.240.240.241.25%2,644,150
Apr 15, 20260.270.270.240.240.24-9.60%3,894,966
Apr 14, 20260.270.280.260.270.271.72%1,570,798
Apr 13, 20260.260.270.260.260.26-3.33%1,154,524
Apr 10, 20260.260.270.260.270.275.47%860,750
Apr 9, 20260.280.280.250.260.26-3.40%1,151,645
Apr 8, 20260.280.280.250.270.27-0.56%2,130,060
Apr 7, 20260.280.280.260.270.27-3.37%1,330,092
Apr 1, 20260.300.300.270.280.280.29%1,028,848
Mar 31, 20260.280.280.270.280.28-2.83%923,362
Mar 30, 20260.280.290.270.280.281.07%756,180
Mar 27, 20260.280.280.270.280.281.74%859,948
Mar 26, 20260.270.290.270.280.281.18%1,169,207
Mar 25, 20260.280.280.270.270.27-2.30%889,722
Mar 24, 20260.280.280.270.280.281.53%923,374
Mar 23, 20260.270.290.260.270.27-3.79%1,117,605
Mar 20, 20260.300.300.260.290.29-6.56%1,773,821
Mar 19, 20260.310.310.300.310.31-1.68%498,224
Mar 18, 20260.330.330.300.310.31-3.84%1,674,520
Mar 17, 20260.350.350.290.320.32-3.64%1,365,956
Mar 16, 20260.350.350.320.330.338.00%1,334,670
Mar 13, 20260.290.340.250.310.31-17.38%7,023,681
Mar 12, 20260.370.380.350.380.253.93%1,396,747
Mar 11, 20260.380.380.350.360.24-5.00%980,327
Mar 10, 20260.390.420.380.380.252.48%1,099,200
Mar 9, 20260.380.380.340.370.25-4.92%599,980
Mar 6, 20260.440.440.350.390.26-8.79%1,867,131
Mar 5, 20260.400.440.390.430.2911.64%1,271,591
Mar 4, 20260.350.390.330.380.2615.36%2,292,086
Mar 3, 20260.310.350.310.330.226.48%2,915,736
Mar 2, 20260.330.330.300.310.21-1.33%1,716,944
Feb 27, 20260.310.340.310.320.210.19%317,876
Feb 26, 20260.320.320.310.320.21-1.25%353,785
Feb 25, 20260.350.390.310.320.21-1.30%1,259,946
Feb 24, 20260.350.400.320.320.22-9.05%907,541
Feb 23, 20260.380.400.360.360.24-9.70%2,445,708
Feb 20, 20260.410.420.390.390.26-4.18%1,887,760
Feb 19, 20260.420.430.400.410.28-2.10%872,121
Feb 18, 20260.430.430.410.420.28-2.69%306,285
Feb 17, 20260.450.450.430.430.29-3.66%961,687
Feb 16, 20260.450.470.430.450.300.45%1,038,253
Feb 13, 20260.430.460.430.450.302.06%932,515
Feb 12, 20260.480.480.430.440.29-7.02%1,524,736
Feb 11, 20260.500.500.460.470.31-8.02%3,445,518
Feb 10, 20260.590.590.420.510.34-52.20%9,660,811
Feb 9, 20261.081.081.051.070.720.56%174,327
Feb 6, 20261.101.101.061.060.710.57%13,489
Feb 5, 20261.061.081.061.060.71-1.21%117,527
Feb 4, 20261.071.091.071.070.72-0.93%66,910
Feb 3, 20261.111.111.071.080.720.93%54,905
Feb 2, 20261.081.101.071.070.72-0.93%70,820
Jan 30, 20261.141.141.071.080.72-3.40%150,812
Jan 29, 20261.081.121.081.120.751.08%46,445
Jan 28, 20261.081.111.081.110.742.41%93,015
Jan 27, 20261.101.121.081.080.72-1.82%162,883
Jan 26, 20261.121.141.081.100.741.29%289,179
Jan 23, 20261.161.161.091.090.73-5.24%136,851
Jan 22, 20261.151.181.081.150.778.11%348,169
Jan 21, 20261.101.101.051.060.71-3.64%93,593
Jan 20, 20261.091.201.081.100.745.97%1,007,498
Jan 19, 20261.051.181.031.040.70-1.14%954,601
Jan 16, 20261.071.091.051.050.70-1.50%145,678
Jan 15, 20261.061.081.061.070.71-1.84%40,929
Jan 14, 20261.051.091.051.090.730.56%96,728
Jan 13, 20261.081.091.051.080.72-1.19%173,140
Jan 12, 20261.051.101.051.090.730.37%122,737
Jan 9, 20261.091.091.041.090.73-66,908
Jan 8, 20261.101.101.051.090.731.78%230,154
Jan 7, 20261.021.071.011.070.722.88%187,364
Jan 6, 20261.051.051.021.040.701.56%127,911
Jan 5, 20261.101.101.021.020.69-3.40%275,814
Jan 2, 20261.041.121.031.060.712.91%213,456
Dec 30, 20251.001.051.001.030.69-669,143
Dec 29, 20251.001.041.001.030.69-1.90%758,609
Dec 23, 20251.031.051.021.050.702.94%559,071
Dec 22, 20251.041.061.011.020.68-2.86%428,818
Dec 19, 20251.051.081.041.050.70-1.87%349,712
Dec 18, 20251.071.081.041.070.72-0.93%468,015
Dec 17, 20251.101.121.071.080.72-1.91%635,665
Dec 16, 20251.121.121.101.100.74-2.57%258,810
Dec 15, 20251.121.151.111.130.76-1.74%895,848
Dec 12, 20251.141.151.121.150.771.23%389,765
Dec 11, 20251.141.201.141.140.76-5.33%400,358
Dec 10, 20251.141.251.141.200.805.26%415,392
Dec 9, 20251.171.171.131.140.76-2.15%464,561
Dec 8, 20251.151.191.151.170.78-1.77%432,160
Dec 5, 20251.221.221.181.190.790.25%82,231
Dec 4, 20251.201.211.181.180.79-2.15%149,579
Dec 3, 20251.211.221.201.210.81-1.23%157,695
Dec 2, 20251.181.221.181.220.820.41%79,036
Dec 1, 20251.181.221.181.220.821.33%66,065
Nov 28, 20251.221.231.201.200.81-2.20%49,655