Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.970 | 0.970 | 0.920 | 0.968 | 0.968 | 138,677 |
| 2024-05-29 | 0.978 | 0.978 | 0.910 | 0.958 | 0.958 | 128,886 |
| 2024-05-28 | 0.940 | 0.968 | 0.920 | 0.956 | 0.956 | 52,000 |
| 2024-05-27 | 0.978 | 0.978 | 0.940 | 0.974 | 0.974 | 16,765 |
| 2024-05-24 | 0.950 | 0.998 | 0.910 | 0.974 | 0.974 | 195,664 |
| 2024-05-23 | 0.920 | 0.988 | 0.840 | 0.980 | 0.980 | 346,353 |
| 2024-05-22 | 1.010 | 1.010 | 0.882 | 0.980 | 0.980 | 67,087 |
| 2024-05-21 | 0.980 | 0.980 | 0.920 | 0.970 | 0.970 | 65,437 |
| 2024-05-16 | 0.980 | 1.015 | 0.860 | 0.980 | 0.980 | 103,545 |
| 2024-05-15 | 0.990 | 1.060 | 0.940 | 0.980 | 0.980 | 76,874 |
| 2024-05-14 | 1.035 | 1.035 | 1.000 | 1.000 | 1.000 | 35,000 |
| 2024-05-13 | 1.005 | 1.060 | 0.942 | 0.998 | 0.998 | 208,639 |
| 2024-05-10 | 1.180 | 1.180 | 0.970 | 1.050 | 1.050 | 240,005 |
| 2024-05-08 | 0.962 | 1.035 | 0.962 | 1.035 | 1.035 | 29,617 |
| 2024-05-07 | 1.030 | 1.060 | 0.976 | 1.020 | 1.020 | 99,004 |
| 2024-05-06 | 1.000 | 1.045 | 0.862 | 1.015 | 1.015 | 101,222 |
| 2024-05-03 | 0.950 | 0.978 | 0.898 | 0.964 | 0.964 | 307,241 |
| 2024-05-02 | 0.802 | 1.040 | 0.802 | 0.920 | 0.920 | 657,258 |
| 2024-04-30 | 0.858 | 0.918 | 0.810 | 0.842 | 0.842 | 83,770 |
| 2024-04-29 | 0.934 | 0.934 | 0.858 | 0.858 | 0.858 | 238,202 |
| 2024-04-26 | 0.920 | 0.946 | 0.920 | 0.920 | 0.920 | 6,701 |
| 2024-04-25 | 0.880 | 0.918 | 0.880 | 0.918 | 0.918 | 4,600 |
| 2024-04-24 | 0.910 | 0.946 | 0.856 | 0.928 | 0.928 | 30,232 |
| 2024-04-23 | 0.884 | 0.982 | 0.870 | 0.920 | 0.920 | 67,665 |
| 2024-04-22 | 0.988 | 0.988 | 0.888 | 0.974 | 0.974 | 88,019 |
| 2024-04-19 | 0.856 | 1.100 | 0.810 | 0.988 | 0.988 | 146,103 |
| 2024-04-18 | 0.900 | 0.998 | 0.850 | 0.856 | 0.856 | 142,593 |
| 2024-04-17 | 0.900 | 0.936 | 0.830 | 0.930 | 0.930 | 409,817 |
| 2024-04-16 | 0.950 | 0.950 | 0.884 | 0.916 | 0.916 | 67,563 |
| 2024-04-15 | 0.950 | 0.950 | 0.862 | 0.924 | 0.924 | 87,189 |
| 2024-04-12 | 1.230 | 1.230 | 0.900 | 0.922 | 0.922 | 1,485,375 |
| 2024-04-11 | 1.250 | 1.250 | 1.170 | 1.245 | 1.245 | 53,343 |
| 2024-04-10 | 1.265 | 1.485 | 1.200 | 1.300 | 1.300 | 69,487 |
| 2024-04-09 | 1.280 | 1.285 | 1.150 | 1.150 | 1.150 | 183,902 |
| 2024-04-08 | 1.285 | 1.285 | 1.180 | 1.285 | 1.285 | 26,279 |
| 2024-04-05 | 1.155 | 1.295 | 1.095 | 1.285 | 1.285 | 139,188 |
| 2024-04-04 | 1.480 | 1.480 | 1.120 | 1.245 | 1.245 | 18,860 |
| 2024-04-03 | 1.275 | 1.275 | 1.105 | 1.215 | 1.215 | 27,455 |
| 2024-04-02 | 1.250 | 1.345 | 1.185 | 1.255 | 1.255 | 89,050 |
| 2024-03-27 | 1.000 | 1.150 | 1.000 | 1.150 | 1.150 | 1,338 |
| 2024-03-26 | 1.110 | 1.150 | 1.110 | 1.145 | 1.145 | 39,243 |
| 2024-03-25 | 1.150 | 1.400 | 1.090 | 1.150 | 1.150 | 1,052,285 |
| 2024-03-22 | 1.200 | 1.200 | 1.065 | 1.140 | 1.140 | 65,372 |
| 2024-03-21 | 1.290 | 1.290 | 1.100 | 1.200 | 1.200 | 77,909 |
| 2024-03-20 | 1.420 | 1.445 | 1.150 | 1.250 | 1.250 | 132,980 |
| 2024-03-19 | 1.600 | 1.760 | 1.300 | 1.440 | 1.440 | 125,751 |
| 2024-03-18 | 1.000 | 1.500 | 1.000 | 1.450 | 1.450 | 48,858 |
| 2024-03-15 | 1.735 | 1.800 | 1.200 | 1.220 | 1.220 | 35,846 |
| 2024-03-14 | 1.380 | 1.805 | 1.380 | 1.805 | 1.805 | 74,676 |
| 2024-03-13 | 1.200 | 1.390 | 1.085 | 1.390 | 1.390 | 117,768 |
| 2024-03-12 | 1.200 | 1.215 | 1.200 | 1.210 | 1.210 | 9,684 |
| 2024-03-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 21,532 |
| 2024-03-08 | 1.255 | 1.255 | 1.100 | 1.200 | 1.200 | 19,500 |
| 2024-03-07 | 1.380 | 1.380 | 1.250 | 1.255 | 1.255 | 9,434 |
| 2024-03-06 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 11,418 |
| 2024-03-05 | 1.178 | 1.264 | 1.178 | 1.241 | 1.241 | 120,122 |
| 2024-03-04 | 1.269 | 1.269 | 1.169 | 1.196 | 1.196 | 46,685 |
| 2024-03-01 | 1.205 | 1.250 | 1.201 | 1.250 | 1.250 | 36,337 |
| 2024-02-29 | 1.435 | 1.435 | 1.305 | 1.385 | 1.385 | 23,361 |
| 2024-02-28 | 1.600 | 1.600 | 1.335 | 1.435 | 1.435 | 172,087 |
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.