Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 6.800 | 6.800 | 6.360 | 6.800 | 6.800 | 64,582 |
| 2022-12-19 | 6.740 | 6.880 | 6.580 | 6.780 | 6.780 | 54,208 |
| 2022-12-16 | 6.700 | 6.740 | 6.540 | 6.680 | 6.680 | 14,206 |
| 2022-12-15 | 6.500 | 6.800 | 6.300 | 6.560 | 6.560 | 111,948 |
| 2022-12-14 | 6.460 | 6.500 | 6.440 | 6.440 | 6.440 | 12,285 |
| 2022-12-13 | 6.460 | 6.500 | 6.400 | 6.500 | 6.500 | 67,549 |
| 2022-12-12 | 6.600 | 6.660 | 6.500 | 6.600 | 6.600 | 31,032 |
| 2022-12-09 | 6.420 | 6.760 | 6.280 | 6.760 | 6.760 | 50,572 |
| 2022-12-08 | 6.460 | 6.560 | 6.460 | 6.560 | 6.560 | 43,352 |
| 2022-12-07 | 6.580 | 6.580 | 6.260 | 6.440 | 6.440 | 18,738 |
| 2022-12-06 | 6.900 | 6.900 | 6.400 | 6.560 | 6.560 | 77,394 |
| 2022-12-05 | 6.220 | 6.900 | 6.220 | 6.900 | 6.900 | 10,704 |
| 2022-12-02 | 6.700 | 6.700 | 6.300 | 6.340 | 6.340 | 46,265 |
| 2022-12-01 | 6.460 | 6.780 | 6.220 | 6.600 | 6.600 | 47,484 |
| 2022-11-30 | 6.200 | 6.460 | 6.180 | 6.460 | 6.460 | 13,804 |
| 2022-11-29 | 6.540 | 6.540 | 6.240 | 6.300 | 6.300 | 61,599 |
| 2022-11-28 | 6.460 | 6.660 | 6.460 | 6.500 | 6.500 | 74,522 |
| 2022-11-25 | 6.600 | 6.600 | 6.300 | 6.360 | 6.360 | 29,869 |
| 2022-11-24 | 6.480 | 6.600 | 6.440 | 6.600 | 6.600 | 14,821 |
| 2022-11-23 | 6.000 | 6.520 | 5.980 | 6.500 | 6.500 | 116,193 |
| 2022-11-22 | 5.680 | 6.000 | 5.680 | 5.980 | 5.980 | 104,946 |
| 2022-11-21 | 5.680 | 5.680 | 5.600 | 5.680 | 5.680 | 6,002 |
| 2022-11-18 | 5.540 | 5.620 | 5.540 | 5.540 | 5.540 | 24,409 |
| 2022-11-17 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 30,204 |
| 2022-11-16 | 5.640 | 5.660 | 5.560 | 5.660 | 5.660 | 46,983 |
| 2022-11-15 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 4,995 |
| 2022-11-14 | 5.620 | 5.620 | 5.500 | 5.620 | 5.620 | 70,075 |
| 2022-11-11 | 5.700 | 5.780 | 5.700 | 5.700 | 5.700 | 11,186 |
| 2022-11-10 | 5.660 | 5.960 | 5.520 | 5.640 | 5.640 | 133,294 |
| 2022-11-09 | 5.600 | 5.600 | 5.560 | 5.600 | 5.600 | 21,837 |
| 2022-11-08 | 5.540 | 5.600 | 5.540 | 5.600 | 5.600 | 2,838 |
| 2022-11-07 | 5.520 | 5.600 | 5.480 | 5.600 | 5.600 | 9,283 |
| 2022-11-04 | 5.460 | 5.520 | 5.380 | 5.520 | 5.520 | 13,091 |
| 2022-11-03 | 5.480 | 5.480 | 5.340 | 5.460 | 5.460 | 7,184 |
| 2022-11-02 | 5.600 | 5.600 | 5.340 | 5.460 | 5.460 | 26,988 |
| 2022-11-01 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 23,174 |
| 2022-10-31 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 5,023 |
| 2022-10-28 | 5.600 | 5.600 | 5.460 | 5.600 | 5.600 | 21,433 |
| 2022-10-27 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 30,327 |
| 2022-10-26 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 8,269 |
| 2022-10-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 33 |
| 2022-10-24 | 5.360 | 5.600 | 5.360 | 5.600 | 5.600 | 78,333 |
| 2022-10-21 | 5.360 | 5.400 | 5.360 | 5.380 | 5.380 | 10,246 |
| 2022-10-20 | 5.340 | 5.500 | 5.340 | 5.500 | 5.500 | 450 |
| 2022-10-19 | 5.500 | 5.500 | 5.340 | 5.500 | 5.500 | 18,356 |
| 2022-10-18 | 5.440 | 5.500 | 5.420 | 5.500 | 5.500 | 6,035 |
| 2022-10-17 | 5.540 | 5.600 | 5.420 | 5.420 | 5.420 | 37,792 |
| 2022-10-14 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 870 |
| 2022-10-13 | 5.660 | 5.660 | 5.480 | 5.480 | 5.480 | 30,974 |
| 2022-10-12 | 5.480 | 5.640 | 5.480 | 5.640 | 5.640 | 905 |
| 2022-10-11 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 85 |
| 2022-10-10 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 14,777 |
| 2022-10-07 | 5.740 | 5.740 | 5.640 | 5.680 | 5.680 | 30,753 |
| 2022-10-06 | 5.840 | 5.860 | 5.800 | 5.860 | 5.860 | 59,993 |
| 2022-10-05 | 5.800 | 5.840 | 5.440 | 5.840 | 5.840 | 71,766 |
| 2022-10-04 | 5.660 | 5.980 | 5.660 | 5.980 | 5.980 | 21,457 |
| 2022-10-03 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 1,941 |
| 2022-09-30 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 11,417 |
| 2022-09-29 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 12,700 |
| 2022-09-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,000 |
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.