Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.501 | 2.501 | 2.184 | 2.184 | 2.184 | 26,377 |
| 2024-02-26 | 3.162 | 3.162 | 2.175 | 2.510 | 2.510 | 9,674 |
| 2024-02-23 | 3.560 | 3.560 | 2.900 | 3.520 | 3.520 | 10,431 |
| 2024-02-22 | 2.850 | 3.600 | 2.800 | 2.900 | 2.900 | 33,976 |
| 2024-02-21 | 3.000 | 3.000 | 2.700 | 2.960 | 2.960 | 9,294 |
| 2024-02-20 | 3.200 | 3.200 | 2.520 | 2.850 | 2.850 | 27,205 |
| 2024-02-19 | 2.300 | 3.080 | 2.300 | 2.990 | 2.990 | 29,995 |
| 2024-02-16 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-02-15 | 2.260 | 2.460 | 2.060 | 2.060 | 2.060 | 28,484 |
| 2024-02-14 | 2.300 | 2.400 | 2.300 | 2.400 | 2.400 | 32,942 |
| 2024-02-13 | 2.490 | 2.600 | 2.490 | 2.600 | 2.600 | 11,260 |
| 2024-02-12 | 2.550 | 2.640 | 2.260 | 2.640 | 2.640 | 1,262 |
| 2024-02-09 | 2.450 | 2.650 | 2.450 | 2.650 | 2.650 | 2,550 |
| 2024-02-08 | 2.650 | 2.650 | 2.450 | 2.600 | 2.600 | 7,551 |
| 2024-02-07 | 2.800 | 2.800 | 2.600 | 2.650 | 2.650 | 28,603 |
| 2024-02-06 | 2.020 | 2.600 | 2.020 | 2.600 | 2.600 | 13,760 |
| 2024-02-05 | 2.100 | 2.240 | 1.800 | 2.240 | 2.240 | 43,351 |
| 2024-02-02 | 2.460 | 2.460 | 2.220 | 2.300 | 2.300 | 50,224 |
| 2024-02-01 | 2.510 | 2.510 | 2.300 | 2.400 | 2.400 | 26,295 |
| 2024-01-31 | 2.990 | 2.990 | 2.500 | 2.650 | 2.650 | 4,814 |
| 2024-01-30 | 3.000 | 3.010 | 2.740 | 2.740 | 2.740 | 28,692 |
| 2024-01-29 | 2.650 | 2.960 | 2.650 | 2.960 | 2.960 | 540 |
| 2024-01-26 | 2.940 | 2.940 | 2.690 | 2.760 | 2.760 | 40,046 |
| 2024-01-25 | 3.000 | 3.000 | 2.800 | 2.940 | 2.940 | 6,725 |
| 2024-01-24 | 2.900 | 2.900 | 2.610 | 2.850 | 2.850 | 8,867 |
| 2024-01-23 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 1,000 |
| 2024-01-22 | 3.030 | 3.030 | 2.760 | 2.950 | 2.950 | 4,872 |
| 2024-01-19 | 2.930 | 2.990 | 2.930 | 2.990 | 2.990 | 4,845 |
| 2024-01-18 | 2.620 | 3.190 | 2.620 | 2.940 | 2.940 | 1,705 |
| 2024-01-17 | 2.800 | 2.870 | 2.800 | 2.870 | 2.870 | 5,563 |
| 2024-01-16 | 2.980 | 3.200 | 2.690 | 3.200 | 3.200 | 23,748 |
| 2024-01-15 | 2.850 | 3.090 | 2.850 | 2.940 | 2.940 | 15,947 |
| 2024-01-12 | 3.510 | 3.520 | 3.000 | 3.090 | 3.090 | 42,907 |
| 2024-01-11 | 3.900 | 3.900 | 3.510 | 3.650 | 3.650 | 43,042 |
| 2024-01-10 | 3.510 | 3.600 | 3.400 | 3.600 | 3.600 | 22,197 |
| 2024-01-09 | 3.500 | 3.850 | 3.450 | 3.800 | 3.800 | 41,064 |
| 2024-01-08 | 4.000 | 4.000 | 3.700 | 3.820 | 3.820 | 24,914 |
| 2024-01-05 | 4.500 | 4.500 | 4.290 | 4.290 | 4.290 | 6,736 |
| 2024-01-04 | 3.550 | 4.250 | 3.540 | 4.250 | 4.250 | 32,394 |
| 2024-01-03 | 3.600 | 3.880 | 3.500 | 3.510 | 3.510 | 35,345 |
| 2024-01-02 | 4.290 | 4.700 | 3.700 | 3.700 | 3.700 | 20,486 |
| 2023-12-29 | 3.780 | 3.960 | 3.540 | 3.640 | 3.640 | 8,054 |
| 2023-12-28 | 3.730 | 3.850 | 3.700 | 3.850 | 3.850 | 11,732 |
| 2023-12-27 | 4.160 | 4.190 | 3.620 | 3.680 | 3.680 | 42,788 |
| 2023-12-22 | 3.500 | 3.640 | 3.500 | 3.630 | 3.630 | 53,201 |
| 2023-12-21 | 3.990 | 4.000 | 3.500 | 3.600 | 3.600 | 106,429 |
| 2023-12-20 | 4.000 | 4.060 | 3.600 | 4.060 | 4.060 | 54,361 |
| 2023-12-19 | 4.040 | 4.190 | 3.920 | 3.960 | 3.960 | 28,173 |
| 2023-12-18 | 4.120 | 4.400 | 3.980 | 4.200 | 4.200 | 70,431 |
| 2023-12-15 | 4.050 | 4.500 | 4.030 | 4.490 | 4.490 | 34,280 |
| 2023-12-14 | 5.000 | 5.000 | 3.800 | 4.090 | 4.090 | 128,217 |
| 2023-12-13 | 4.700 | 4.980 | 4.700 | 4.980 | 4.980 | 11,354 |
| 2023-12-12 | 5.780 | 5.780 | 4.730 | 5.140 | 5.140 | 2,351 |
| 2023-12-11 | 5.980 | 5.980 | 4.500 | 5.140 | 5.140 | 1,392 |
| 2023-12-08 | 5.600 | 5.640 | 4.760 | 5.000 | 5.000 | 55,838 |
| 2023-12-07 | 5.800 | 6.180 | 5.000 | 5.500 | 5.500 | 60,389 |
| 2023-12-06 | 6.100 | 6.180 | 5.840 | 6.000 | 6.000 | 4,716 |
| 2023-12-05 | 6.180 | 6.180 | 5.640 | 6.100 | 6.100 | 17,018 |
| 2023-12-04 | 6.180 | 6.180 | 5.600 | 5.800 | 5.800 | 6,474 |
| 2023-12-01 | 5.800 | 6.180 | 5.640 | 6.080 | 6.080 | 28,014 |
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.