Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.100 | 2.200 | 2.000 | 2.190 | 2.190 | 359,029 |
| 2024-08-21 | 2.190 | 2.190 | 2.000 | 2.080 | 2.080 | 339,337 |
| 2024-08-20 | 2.100 | 2.190 | 2.010 | 2.190 | 2.190 | 389,944 |
| 2024-08-19 | 2.170 | 2.200 | 2.020 | 2.100 | 2.100 | 153,763 |
| 2024-08-16 | 2.100 | 2.190 | 1.960 | 2.170 | 2.170 | 117,502 |
| 2024-08-15 | 2.100 | 2.250 | 2.010 | 2.100 | 2.100 | 314,783 |
| 2024-08-14 | 2.110 | 2.190 | 1.810 | 2.100 | 2.100 | 428,534 |
| 2024-08-13 | 2.270 | 2.270 | 1.990 | 2.040 | 2.040 | 165,601 |
| 2024-08-12 | 2.240 | 2.240 | 1.980 | 2.200 | 2.200 | 470,643 |
| 2024-08-09 | 2.500 | 2.500 | 2.000 | 2.230 | 2.230 | 361,558 |
| 2024-08-08 | 2.290 | 2.290 | 2.090 | 2.290 | 2.290 | 387,038 |
| 2024-08-07 | 2.550 | 2.550 | 2.200 | 2.230 | 2.230 | 228,302 |
| 2024-08-06 | 2.420 | 2.560 | 2.300 | 2.340 | 2.340 | 360,559 |
| 2024-08-05 | 2.500 | 2.590 | 2.000 | 2.390 | 2.390 | 765,066 |
| 2024-08-02 | 2.300 | 2.750 | 2.020 | 2.500 | 2.500 | 798,702 |
| 2024-08-01 | 2.290 | 2.290 | 2.160 | 2.200 | 2.200 | 531,913 |
| 2024-07-31 | 2.000 | 2.300 | 2.000 | 2.180 | 2.180 | 934,895 |
| 2024-07-30 | 1.850 | 1.990 | 1.850 | 1.970 | 1.970 | 749,816 |
| 2024-07-29 | 1.700 | 1.895 | 1.620 | 1.850 | 1.850 | 182,820 |
| 2024-07-26 | 1.700 | 1.700 | 1.550 | 1.660 | 1.660 | 443,265 |
| 2024-07-25 | 1.800 | 1.800 | 1.540 | 1.690 | 1.690 | 466,665 |
| 2024-07-24 | 1.595 | 1.890 | 1.595 | 1.760 | 1.760 | 1,003,984 |
| 2024-07-23 | 1.280 | 1.485 | 1.280 | 1.480 | 1.480 | 1,286,984 |
| 2024-07-22 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 127,547 |
| 2024-07-19 | 1.200 | 1.245 | 1.100 | 1.225 | 1.225 | 243,863 |
| 2024-07-18 | 1.245 | 1.245 | 1.165 | 1.230 | 1.230 | 69,501 |
| 2024-07-17 | 1.115 | 1.220 | 1.090 | 1.215 | 1.215 | 100,265 |
| 2024-07-16 | 1.280 | 1.280 | 1.130 | 1.225 | 1.225 | 43,596 |
| 2024-07-15 | 1.205 | 1.265 | 1.180 | 1.200 | 1.200 | 126,472 |
| 2024-07-12 | 1.145 | 1.280 | 1.120 | 1.265 | 1.265 | 100,584 |
| 2024-07-11 | 1.290 | 1.290 | 1.095 | 1.265 | 1.265 | 233,256 |
| 2024-07-10 | 1.285 | 1.285 | 1.255 | 1.255 | 1.255 | 9,345 |
| 2024-07-09 | 1.300 | 1.300 | 1.180 | 1.240 | 1.240 | 93,476 |
| 2024-07-08 | 1.265 | 1.265 | 1.150 | 1.200 | 1.200 | 58,145 |
| 2024-07-05 | 1.275 | 1.280 | 1.100 | 1.265 | 1.265 | 262,833 |
| 2024-07-04 | 1.165 | 1.165 | 1.110 | 1.165 | 1.165 | 10,159 |
| 2024-07-03 | 1.300 | 1.300 | 1.150 | 1.155 | 1.155 | 149,172 |
| 2024-07-02 | 1.260 | 1.275 | 1.180 | 1.265 | 1.265 | 36,214 |
| 2024-07-01 | 1.300 | 1.300 | 1.070 | 1.275 | 1.275 | 102,109 |
| 2024-06-28 | 1.240 | 1.300 | 1.170 | 1.300 | 1.300 | 391,193 |
| 2024-06-27 | 1.060 | 1.220 | 1.060 | 1.200 | 1.200 | 191,830 |
| 2024-06-26 | 1.000 | 1.055 | 1.000 | 1.055 | 1.055 | 16,589 |
| 2024-06-25 | 1.045 | 1.045 | 1.000 | 1.040 | 1.040 | 35,486 |
| 2024-06-24 | 1.065 | 1.075 | 0.980 | 1.045 | 1.045 | 5,010 |
| 2024-06-21 | 1.000 | 1.095 | 0.998 | 1.065 | 1.065 | 36,085 |
| 2024-06-20 | 0.996 | 1.095 | 0.996 | 1.010 | 1.010 | 439,688 |
| 2024-06-19 | 1.015 | 1.015 | 0.940 | 0.992 | 0.992 | 7,980 |
| 2024-06-18 | 1.055 | 1.055 | 0.998 | 1.015 | 1.015 | 19,128 |
| 2024-06-17 | 1.020 | 1.115 | 0.960 | 0.980 | 0.980 | 54,210 |
| 2024-06-14 | 1.165 | 1.165 | 1.000 | 1.020 | 1.020 | 81,891 |
| 2024-06-13 | 1.030 | 1.175 | 0.980 | 1.015 | 1.015 | 83,372 |
| 2024-06-12 | 1.000 | 1.175 | 1.000 | 1.095 | 1.095 | 18,080 |
| 2024-06-11 | 1.160 | 1.160 | 0.960 | 0.980 | 0.980 | 40,321 |
| 2024-06-10 | 0.928 | 0.930 | 0.928 | 0.928 | 0.928 | 11,500 |
| 2024-06-07 | 1.000 | 1.000 | 0.900 | 0.900 | 0.900 | 160,477 |
| 2024-06-06 | 0.900 | 0.960 | 0.850 | 0.920 | 0.920 | 328,955 |
| 2024-06-05 | 0.802 | 0.900 | 0.802 | 0.890 | 0.890 | 135,224 |
| 2024-06-04 | 0.920 | 0.938 | 0.816 | 0.900 | 0.900 | 151,914 |
| 2024-06-03 | 0.880 | 0.968 | 0.880 | 0.930 | 0.930 | 139,208 |
| 2024-05-31 | 0.968 | 0.970 | 0.940 | 0.968 | 0.968 | 55,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.