Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.525 | 1.525 | 1.480 | 1.505 | 1.505 | 83,774 |
| 2026-07-23 | 1.540 | 1.550 | 1.485 | 1.550 | 1.550 | 43,535 |
| 2026-07-22 | 1.465 | 1.555 | 1.465 | 1.540 | 1.540 | 112,867 |
| 2026-07-21 | 1.560 | 1.560 | 1.460 | 1.460 | 1.460 | 58,510 |
| 2026-07-20 | 1.410 | 1.560 | 1.410 | 1.540 | 1.540 | 117,362 |
| 2026-07-17 | 1.500 | 1.585 | 1.500 | 1.570 | 1.570 | 146,166 |
| 2026-07-16 | 1.500 | 1.500 | 1.410 | 1.490 | 1.490 | 44,949 |
| 2026-07-15 | 1.450 | 1.480 | 1.430 | 1.430 | 1.430 | 24,487 |
| 2026-07-14 | 1.520 | 1.520 | 1.405 | 1.430 | 1.430 | 44,408 |
| 2026-07-13 | 1.500 | 1.500 | 1.380 | 1.435 | 1.435 | 176,470 |
| 2026-07-10 | 1.585 | 1.585 | 1.370 | 1.420 | 1.420 | 159,236 |
| 2026-07-09 | 1.450 | 1.450 | 1.370 | 1.380 | 1.380 | 108,870 |
| 2026-07-08 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 153,946 |
| 2026-07-07 | 1.420 | 1.460 | 1.380 | 1.390 | 1.390 | 60,458 |
| 2026-07-06 | 1.460 | 1.460 | 1.400 | 1.410 | 1.410 | 258,949 |
| 2026-07-03 | 1.430 | 1.465 | 1.430 | 1.460 | 1.460 | 141,634 |
| 2026-07-02 | 1.570 | 1.570 | 1.420 | 1.465 | 1.465 | 306,331 |
| 2026-07-01 | 1.580 | 1.580 | 1.455 | 1.465 | 1.465 | 83,715 |
| 2026-06-30 | 1.570 | 1.570 | 1.410 | 1.480 | 1.480 | 366,947 |
| 2026-06-29 | 1.585 | 1.585 | 1.425 | 1.455 | 1.455 | 161,238 |
| 2026-06-26 | 1.590 | 1.590 | 1.305 | 1.430 | 1.430 | 243,608 |
| 2026-06-25 | 1.430 | 1.530 | 1.410 | 1.445 | 1.445 | 61,443 |
| 2026-06-24 | 1.480 | 1.495 | 1.440 | 1.440 | 1.440 | 207,975 |
| 2026-06-23 | 1.410 | 1.540 | 1.410 | 1.490 | 1.490 | 5,009 |
| 2026-06-22 | 1.545 | 1.545 | 1.400 | 1.485 | 1.485 | 19,220 |
| 2026-06-19 | 1.475 | 1.480 | 1.425 | 1.455 | 1.455 | 165,213 |
| 2026-06-18 | 1.465 | 1.555 | 1.465 | 1.555 | 1.555 | 51,001 |
| 2026-06-17 | 1.495 | 1.495 | 1.430 | 1.450 | 1.450 | 91,767 |
| 2026-06-16 | 1.580 | 1.580 | 1.460 | 1.460 | 1.460 | 219,106 |
| 2026-06-15 | 1.500 | 1.655 | 1.430 | 1.500 | 1.500 | 165,327 |
| 2026-06-12 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 175,276 |
| 2026-06-11 | 1.415 | 1.600 | 1.415 | 1.570 | 1.570 | 22,131 |
| 2026-06-10 | 1.520 | 1.575 | 1.450 | 1.460 | 1.460 | 186,124 |
| 2026-06-09 | 1.600 | 1.600 | 1.510 | 1.575 | 1.575 | 15,500 |
| 2026-06-08 | 1.575 | 1.640 | 1.510 | 1.600 | 1.600 | 33,169 |
| 2026-06-05 | 1.645 | 1.645 | 1.570 | 1.575 | 1.575 | 73,929 |
| 2026-06-04 | 1.525 | 1.605 | 1.525 | 1.600 | 1.600 | 21,500 |
| 2026-06-03 | 1.510 | 1.695 | 1.510 | 1.535 | 1.535 | 79,522 |
| 2026-06-02 | 1.670 | 1.700 | 1.510 | 1.570 | 1.570 | 173,089 |
| 2026-06-01 | 1.725 | 1.725 | 1.600 | 1.600 | 1.600 | 123,485 |
| 2026-05-29 | 1.920 | 1.920 | 1.630 | 1.630 | 1.630 | 89,352 |
| 2026-05-28 | 1.725 | 1.740 | 1.620 | 1.680 | 1.680 | 43,964 |
| 2026-05-27 | 1.720 | 1.720 | 1.665 | 1.720 | 1.720 | 36,950 |
| 2026-05-26 | 1.745 | 1.745 | 1.605 | 1.740 | 1.740 | 32,417 |
| 2026-05-22 | 1.735 | 1.735 | 1.680 | 1.700 | 1.700 | 20,003 |
| 2026-05-21 | 1.750 | 1.750 | 1.650 | 1.700 | 1.700 | 23,818 |
| 2026-05-20 | 1.580 | 1.755 | 1.580 | 1.755 | 1.755 | 84,670 |
| 2026-05-19 | 1.695 | 1.695 | 1.615 | 1.650 | 1.650 | 73,612 |
| 2026-05-18 | 1.590 | 1.610 | 1.565 | 1.610 | 1.610 | 41,513 |
| 2026-05-15 | 1.700 | 1.700 | 1.550 | 1.600 | 1.600 | 391,335 |
| 2026-05-13 | 1.640 | 1.700 | 1.575 | 1.670 | 1.670 | 83,554 |
| 2026-05-12 | 1.635 | 1.650 | 1.600 | 1.650 | 1.650 | 112,476 |
| 2026-05-11 | 1.760 | 1.785 | 1.600 | 1.670 | 1.670 | 426,363 |
| 2026-05-08 | 1.780 | 1.855 | 1.745 | 1.750 | 1.750 | 371,746 |
| 2026-05-07 | 1.680 | 1.855 | 1.680 | 1.800 | 1.800 | 1,005,021 |
| 2026-05-06 | 1.490 | 1.730 | 1.485 | 1.680 | 1.680 | 1,120,646 |
| 2026-05-05 | 1.500 | 1.500 | 1.410 | 1.440 | 1.440 | 306,451 |
| 2026-05-04 | 1.450 | 1.540 | 1.450 | 1.500 | 1.500 | 60,724 |
| 2026-04-30 | 1.480 | 1.575 | 1.470 | 1.485 | 1.485 | 221,113 |
| 2026-04-29 | 1.580 | 1.580 | 1.515 | 1.515 | 1.515 | 77,600 |
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.