Akobo Minerals AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	7.050	7.050	6.720	6.850	6.850	16,977
2022-01-07	7.050	7.050	6.890	7.049	7.049	1,307
2022-01-06	7.100	7.100	6.852	7.049	7.049	9,929
2022-01-05	7.050	7.150	7.000	7.100	7.100	17,200
2022-01-04	7.130	7.210	7.000	7.099	7.099	10,523
2022-01-03	7.250	7.250	6.900	7.049	7.049	32,949
2021-12-30	7.150	7.259	6.950	7.150	7.150	67,731
2021-12-29	6.850	7.050	6.850	6.950	6.950	6,294
2021-12-28	6.450	7.400	6.450	6.920	6.920	160,604
2021-12-27	6.690	6.799	6.450	6.450	6.450	18,415
2021-12-23	6.610	6.699	6.551	6.699	6.699	15,786
2021-12-22	6.700	6.700	6.650	6.699	6.699	14,751
2021-12-21	6.849	6.849	6.683	6.700	6.700	7,397
2021-12-20	6.692	6.800	6.661	6.670	6.670	79,669
2021-12-17	6.450	6.700	6.450	6.700	6.700	36,310
2021-12-16	6.301	6.600	6.301	6.600	6.600	16,908
2021-12-15	6.600	6.621	6.200	6.440	6.440	85,598
2021-12-14	6.950	6.950	6.700	6.700	6.700	31,360
2021-12-13	6.900	6.900	6.900	6.900	6.900	217
2021-12-10	6.800	6.899	6.750	6.899	6.899	36,379
2021-12-09	6.841	6.841	6.821	6.821	6.821	12,300
2021-12-08	6.950	7.099	6.800	6.899	6.899	31,431
2021-12-07	6.760	7.000	6.760	6.950	6.950	21,148
2021-12-06	6.875	6.950	6.850	6.850	6.850	20,300
2021-12-03	6.703	7.049	6.702	6.851	6.851	30,008
2021-12-02	6.702	6.800	6.702	6.800	6.800	17,862
2021-12-01	6.849	6.899	6.701	6.701	6.701	21,377
2021-11-30	6.701	6.742	6.551	6.742	6.742	13,973
2021-11-29	6.701	7.000	6.700	7.000	7.000	17,966
2021-11-26	7.000	7.000	6.701	6.702	6.702	2,946
2021-11-25	6.800	6.900	6.701	6.900	6.900	2,756
2021-11-24	6.850	6.850	6.700	6.700	6.700	12,923
2021-11-23	7.000	7.000	6.800	6.800	6.800	21,631
2021-11-22	7.100	7.543	7.000	7.000	7.000	60,656
2021-11-19	7.460	7.460	7.150	7.359	7.359	7,754
2021-11-18	7.259	7.409	7.200	7.379	7.379	24,925
2021-11-17	7.210	7.459	7.100	7.100	7.100	23,297
2021-11-16	7.300	7.359	7.150	7.209	7.209	15,438
2021-11-15	6.900	7.362	6.700	7.362	7.362	56,644
2021-11-12	6.849	6.849	6.652	6.800	6.800	19,385
2021-11-11	6.900	6.949	6.600	6.849	6.849	16,875
2021-11-10	6.750	7.100	6.750	6.897	6.897	25,520
2021-11-09	6.900	6.900	5.501	6.590	6.590	284,304
2021-11-08	8.340	8.340	6.950	7.000	7.000	208,596
2021-11-05	8.500	8.500	7.850	8.162	8.162	45,719
2021-11-04	8.450	8.599	7.650	8.000	8.000	150,412
2021-11-03	8.500	8.599	8.400	8.599	8.599	4,678
2021-11-02	8.655	8.899	8.450	8.599	8.599	9,627
2021-11-01	8.553	8.849	8.553	8.655	8.655	4,158
2021-10-29	8.600	8.957	8.550	8.649	8.649	36,605
2021-10-28	8.651	8.949	8.601	8.949	8.949	407,145
2021-10-27	9.000	9.410	8.800	8.849	8.849	24,699
2021-10-26	8.950	9.210	8.850	8.850	8.850	51,635
2021-10-25	8.450	9.110	8.450	8.910	8.910	102,698
2021-10-22	8.771	8.771	8.500	8.511	8.511	21,295
2021-10-21	8.760	8.839	8.760	8.774	8.774	6,623
2021-10-20	8.652	8.900	8.652	8.750	8.750	38,356
2021-10-19	8.700	8.899	8.650	8.651	8.651	7,188
2021-10-18	8.550	8.849	8.550	8.849	8.849	14,171
2021-10-15	8.500	8.999	8.500	8.650	8.650	12,642

← NewerPage 21 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.