Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 5.800 | 6.000 | 5.740 | 6.000 | 6.000 | 9,445 |
| 2023-11-29 | 6.200 | 6.200 | 5.660 | 6.200 | 6.200 | 14,568 |
| 2023-11-28 | 5.800 | 6.200 | 5.600 | 6.200 | 6.200 | 71,049 |
| 2023-11-27 | 6.000 | 6.600 | 5.780 | 6.040 | 6.040 | 180,547 |
| 2023-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-11-23 | 5.700 | 6.000 | 5.540 | 6.000 | 6.000 | 13,807 |
| 2023-11-22 | 5.940 | 5.940 | 5.420 | 5.920 | 5.920 | 831 |
| 2023-11-21 | 6.080 | 6.080 | 6.000 | 6.080 | 6.080 | 1,191 |
| 2023-11-20 | 5.600 | 6.080 | 5.400 | 6.000 | 6.000 | 8,369 |
| 2023-11-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,744 |
| 2023-11-16 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2023-11-15 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2023-11-14 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2023-11-13 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 20 |
| 2023-11-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-11-09 | 5.880 | 5.900 | 5.540 | 5.900 | 5.900 | 9,126 |
| 2023-11-08 | 6.100 | 6.180 | 5.900 | 5.900 | 5.900 | 900 |
| 2023-11-07 | 6.460 | 6.460 | 6.000 | 6.000 | 6.000 | 908 |
| 2023-11-06 | 5.320 | 5.980 | 5.320 | 5.980 | 5.980 | 1,770 |
| 2023-11-03 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 4,862 |
| 2023-11-02 | 5.640 | 6.180 | 5.500 | 5.900 | 5.900 | 10,568 |
| 2023-11-01 | 5.420 | 5.700 | 5.420 | 5.640 | 5.640 | 13,688 |
| 2023-10-31 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 5,302 |
| 2023-10-30 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 6,108 |
| 2023-10-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-10-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 350 |
| 2023-10-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-10-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 28 |
| 2023-10-23 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2,500 |
| 2023-10-20 | 5.900 | 5.900 | 5.520 | 5.820 | 5.820 | 4,186 |
| 2023-10-19 | 5.920 | 5.920 | 5.900 | 5.900 | 5.900 | 958 |
| 2023-10-18 | 5.700 | 5.920 | 5.520 | 5.920 | 5.920 | 6,482 |
| 2023-10-17 | 5.760 | 5.800 | 5.520 | 5.800 | 5.800 | 2,508 |
| 2023-10-16 | 5.680 | 5.800 | 5.460 | 5.800 | 5.800 | 3,737 |
| 2023-10-13 | 5.800 | 5.940 | 5.160 | 5.940 | 5.940 | 6,517 |
| 2023-10-12 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 1,009 |
| 2023-10-11 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 150 |
| 2023-10-10 | 6.120 | 6.120 | 5.900 | 6.100 | 6.100 | 5,092 |
| 2023-10-09 | 5.600 | 6.060 | 5.600 | 5.960 | 5.960 | 1,060 |
| 2023-10-06 | 5.600 | 6.080 | 5.600 | 6.080 | 6.080 | 5,059 |
| 2023-10-05 | 6.180 | 6.180 | 6.100 | 6.100 | 6.100 | 1,165 |
| 2023-10-04 | 5.540 | 6.000 | 5.500 | 6.000 | 6.000 | 13,021 |
| 2023-10-03 | 5.700 | 5.980 | 5.600 | 5.800 | 5.800 | 14,621 |
| 2023-10-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,100 |
| 2023-09-29 | 5.980 | 5.980 | 5.680 | 5.900 | 5.900 | 75,289 |
| 2023-09-28 | 5.420 | 5.960 | 5.420 | 5.820 | 5.820 | 5,124 |
| 2023-09-27 | 5.760 | 5.980 | 5.700 | 5.980 | 5.980 | 12,148 |
| 2023-09-26 | 5.500 | 5.980 | 5.360 | 5.780 | 5.780 | 14,964 |
| 2023-09-25 | 5.540 | 5.660 | 5.360 | 5.500 | 5.500 | 38,097 |
| 2023-09-22 | 5.600 | 5.860 | 5.500 | 5.860 | 5.860 | 22,533 |
| 2023-09-21 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2023-09-20 | 5.860 | 6.080 | 5.860 | 6.080 | 6.080 | 630 |
| 2023-09-19 | 5.500 | 6.180 | 5.500 | 5.900 | 5.900 | 21,355 |
| 2023-09-18 | 6.000 | 6.000 | 5.560 | 5.960 | 5.960 | 7,943 |
| 2023-09-15 | 5.700 | 5.880 | 5.640 | 5.820 | 5.820 | 14,606 |
| 2023-09-14 | 5.520 | 5.980 | 5.500 | 5.980 | 5.980 | 21,165 |
| 2023-09-13 | 6.460 | 6.460 | 5.700 | 5.800 | 5.800 | 45,950 |
| 2023-09-12 | 6.480 | 6.480 | 6.180 | 6.180 | 6.180 | 556 |
| 2023-09-11 | 6.000 | 6.000 | 5.840 | 5.940 | 5.940 | 22,110 |
| 2023-09-08 | 6.080 | 6.300 | 6.080 | 6.300 | 6.300 | 3,503 |
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.