Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 7.840 | 8.000 | 7.660 | 7.840 | 7.840 | 61,808 |
| 2022-04-01 | 7.540 | 8.000 | 7.540 | 8.000 | 8.000 | 40,851 |
| 2022-03-31 | 7.720 | 7.720 | 7.503 | 7.720 | 7.720 | 6,257 |
| 2022-03-30 | 7.929 | 8.199 | 7.600 | 7.720 | 7.720 | 99,313 |
| 2022-03-29 | 7.950 | 7.999 | 7.790 | 7.790 | 7.790 | 4,818 |
| 2022-03-28 | 8.000 | 8.199 | 7.900 | 8.030 | 8.030 | 37,597 |
| 2022-03-25 | 8.250 | 8.250 | 8.000 | 8.149 | 8.149 | 40,032 |
| 2022-03-24 | 8.248 | 8.248 | 8.100 | 8.170 | 8.170 | 19,235 |
| 2022-03-23 | 8.250 | 8.250 | 8.140 | 8.200 | 8.200 | 26,449 |
| 2022-03-22 | 8.100 | 8.220 | 8.090 | 8.199 | 8.199 | 31,901 |
| 2022-03-21 | 7.990 | 8.180 | 7.990 | 8.130 | 8.130 | 38,223 |
| 2022-03-18 | 7.850 | 7.989 | 7.850 | 7.989 | 7.989 | 18,015 |
| 2022-03-17 | 7.840 | 7.990 | 7.840 | 7.990 | 7.990 | 14,794 |
| 2022-03-16 | 7.949 | 7.949 | 7.761 | 7.940 | 7.940 | 20,765 |
| 2022-03-15 | 7.800 | 7.899 | 7.751 | 7.761 | 7.761 | 28,281 |
| 2022-03-14 | 7.800 | 7.950 | 7.740 | 7.950 | 7.950 | 34,119 |
| 2022-03-11 | 7.700 | 7.760 | 7.532 | 7.700 | 7.700 | 36,398 |
| 2022-03-10 | 7.700 | 7.898 | 7.700 | 7.710 | 7.710 | 12,815 |
| 2022-03-09 | 7.790 | 7.899 | 7.701 | 7.830 | 7.830 | 50,372 |
| 2022-03-08 | 7.800 | 7.800 | 7.601 | 7.621 | 7.621 | 30,428 |
| 2022-03-07 | 7.570 | 7.899 | 7.570 | 7.729 | 7.729 | 79,647 |
| 2022-03-04 | 7.620 | 7.620 | 7.301 | 7.490 | 7.490 | 43,270 |
| 2022-03-03 | 7.560 | 7.619 | 7.401 | 7.599 | 7.599 | 14,840 |
| 2022-03-02 | 7.530 | 7.920 | 7.422 | 7.619 | 7.619 | 155,816 |
| 2022-03-01 | 7.210 | 7.419 | 7.210 | 7.419 | 7.419 | 18,220 |
| 2022-02-28 | 7.420 | 7.420 | 7.250 | 7.350 | 7.350 | 14,100 |
| 2022-02-25 | 7.210 | 7.400 | 7.210 | 7.400 | 7.400 | 43,493 |
| 2022-02-24 | 7.420 | 7.420 | 7.061 | 7.200 | 7.200 | 39,718 |
| 2022-02-23 | 7.500 | 7.519 | 7.300 | 7.510 | 7.510 | 167,037 |
| 2022-02-22 | 6.960 | 7.998 | 6.805 | 7.400 | 7.400 | 86,571 |
| 2022-02-21 | 7.280 | 7.280 | 6.801 | 6.980 | 6.980 | 58,574 |
| 2022-02-18 | 6.800 | 6.998 | 6.800 | 6.998 | 6.998 | 4,760 |
| 2022-02-17 | 6.729 | 7.300 | 6.728 | 7.000 | 7.000 | 255,843 |
| 2022-02-16 | 6.750 | 6.849 | 6.726 | 6.848 | 6.848 | 10,436 |
| 2022-02-15 | 6.850 | 6.850 | 6.700 | 6.800 | 6.800 | 7,805 |
| 2022-02-14 | 6.850 | 6.850 | 6.651 | 6.849 | 6.849 | 10,497 |
| 2022-02-11 | 6.750 | 6.898 | 6.750 | 6.898 | 6.898 | 5,213 |
| 2022-02-10 | 6.710 | 6.919 | 6.710 | 6.849 | 6.849 | 38,772 |
| 2022-02-09 | 6.700 | 6.750 | 6.611 | 6.750 | 6.750 | 13,762 |
| 2022-02-08 | 6.639 | 6.700 | 6.450 | 6.699 | 6.699 | 566,062 |
| 2022-02-07 | 6.600 | 6.893 | 6.600 | 6.620 | 6.620 | 54,957 |
| 2022-02-04 | 6.550 | 6.700 | 6.550 | 6.689 | 6.689 | 20,082 |
| 2022-02-03 | 6.760 | 6.939 | 6.600 | 6.700 | 6.700 | 77,828 |
| 2022-02-02 | 6.710 | 6.850 | 6.660 | 6.850 | 6.850 | 40,815 |
| 2022-02-01 | 6.950 | 6.950 | 6.650 | 6.650 | 6.650 | 15,472 |
| 2022-01-31 | 6.700 | 6.799 | 6.550 | 6.550 | 6.550 | 39,355 |
| 2022-01-28 | 6.490 | 6.801 | 6.490 | 6.700 | 6.700 | 95,568 |
| 2022-01-27 | 6.450 | 6.490 | 6.398 | 6.489 | 6.489 | 25,029 |
| 2022-01-26 | 6.390 | 6.649 | 6.271 | 6.421 | 6.421 | 65,036 |
| 2022-01-25 | 6.241 | 6.390 | 6.241 | 6.300 | 6.300 | 17,716 |
| 2022-01-24 | 6.400 | 6.499 | 6.180 | 6.221 | 6.221 | 42,800 |
| 2022-01-21 | 6.540 | 6.629 | 6.201 | 6.540 | 6.540 | 18,839 |
| 2022-01-20 | 6.599 | 6.600 | 6.401 | 6.505 | 6.505 | 40,196 |
| 2022-01-19 | 6.599 | 6.599 | 6.599 | 6.599 | 6.599 | 4,492 |
| 2022-01-18 | 6.600 | 6.600 | 6.599 | 6.599 | 6.599 | 11,000 |
| 2022-01-17 | 6.540 | 6.850 | 6.431 | 6.800 | 6.800 | 45,878 |
| 2022-01-14 | 6.901 | 6.999 | 6.400 | 6.588 | 6.588 | 119,055 |
| 2022-01-13 | 6.400 | 7.250 | 6.299 | 6.852 | 6.852 | 259,251 |
| 2022-01-12 | 6.440 | 6.848 | 6.200 | 6.399 | 6.399 | 115,680 |
| 2022-01-11 | 6.800 | 6.899 | 6.401 | 6.539 | 6.539 | 42,803 |
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.