Akobo Minerals AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.800	6.800	6.600	6.600	6.600	19,052
2022-07-04	6.800	6.800	6.800	6.800	6.800	7,698
2022-07-01	6.680	6.800	6.620	6.740	6.740	11,650
2022-06-30	6.820	6.820	6.640	6.820	6.820	5,880
2022-06-29	6.760	6.840	6.760	6.840	6.840	1,350
2022-06-28	6.720	6.860	6.600	6.860	6.860	27,848
2022-06-27	7.000	7.080	6.780	6.860	6.860	20,727
2022-06-24	6.880	6.880	6.880	6.880	6.880	200
2022-06-23	6.800	6.900	6.680	6.900	6.900	6,131
2022-06-22	6.600	6.800	6.600	6.800	6.800	200
2022-06-21	6.660	6.780	6.660	6.700	6.700	23,917
2022-06-20	6.500	6.600	6.500	6.600	6.600	8,735
2022-06-17	6.600	6.600	6.420	6.420	6.420	486
2022-06-16	6.780	6.780	6.400	6.400	6.400	22,985
2022-06-15	6.500	6.780	6.400	6.780	6.780	5,618
2022-06-14	6.500	6.660	6.300	6.480	6.480	29,511
2022-06-13	6.820	6.820	6.500	6.600	6.600	20,626
2022-06-10	6.700	6.900	6.700	6.900	6.900	702
2022-06-09	6.860	6.860	6.800	6.800	6.800	10,053
2022-06-08	6.900	7.000	6.740	6.840	6.840	37,012
2022-06-07	7.120	7.120	6.820	6.820	6.820	21,303
2022-06-03	6.820	7.160	6.820	7.160	7.160	13,411
2022-06-02	7.040	7.040	7.020	7.020	7.020	1,300
2022-06-01	6.920	7.000	6.840	7.000	7.000	17,281
2022-05-31	7.000	7.000	6.940	7.000	7.000	1,891
2022-05-30	6.900	7.020	6.900	7.020	7.020	2,109
2022-05-27	7.040	7.040	7.020	7.020	7.020	5,775
2022-05-25	7.000	7.040	7.000	7.040	7.040	5,054
2022-05-24	7.180	7.180	6.900	7.100	7.100	19,024
2022-05-23	7.060	7.300	6.900	6.960	6.960	99,433
2022-05-20	6.900	7.060	6.900	7.020	7.020	9,788
2022-05-19	6.920	6.920	6.740	6.800	6.800	34,400
2022-05-18	6.940	7.140	6.740	7.080	7.080	80,155
2022-05-16	6.880	7.080	6.880	7.080	7.080	17,459
2022-05-13	6.820	6.880	6.820	6.820	6.820	5,876
2022-05-12	6.660	6.820	6.660	6.820	6.820	11,799
2022-05-11	6.640	6.820	6.620	6.800	6.800	39,503
2022-05-10	6.640	6.800	6.640	6.800	6.800	5,665
2022-05-09	6.800	7.000	6.740	6.740	6.740	28,800
2022-05-06	6.840	7.000	6.780	6.820	6.820	9,152
2022-05-05	7.000	7.060	6.960	6.960	6.960	5,209
2022-05-04	7.000	7.040	6.840	7.040	7.040	18,792
2022-05-03	7.000	7.180	6.840	6.980	6.980	42,067
2022-05-02	6.940	6.940	6.500	6.680	6.680	35,927
2022-04-29	6.820	7.160	6.820	7.160	7.160	23,039
2022-04-28	6.860	7.000	6.680	6.840	6.840	16,245
2022-04-27	6.560	6.880	6.560	6.860	6.860	21,746
2022-04-26	6.800	6.920	6.680	6.680	6.680	23,234
2022-04-25	7.000	7.000	6.680	6.740	6.740	57,191
2022-04-22	6.320	7.580	6.220	7.120	7.120	409,673
2022-04-21	6.500	6.500	6.200	6.300	6.300	46,439
2022-04-20	6.700	6.780	6.140	6.440	6.440	309,428
2022-04-19	7.400	7.600	6.800	6.880	6.880	131,623
2022-04-13	7.420	7.480	7.340	7.400	7.400	17,662
2022-04-12	7.860	7.860	7.340	7.340	7.340	40,939
2022-04-11	7.940	7.940	7.700	7.740	7.740	5,515
2022-04-08	7.780	7.900	7.780	7.900	7.900	6,459
2022-04-07	7.900	7.900	7.720	7.780	7.780	2,985
2022-04-06	7.780	7.880	7.740	7.740	7.740	13,873
2022-04-05	8.000	8.000	7.780	7.820	7.820	69,327

← NewerPage 19 of 22 · 1,261 trading daysOlder →

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.