Akobo Minerals AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.645	1.645	1.525	1.550	1.550	12,998
2026-04-27	1.600	1.600	1.525	1.525	1.525	181,814
2026-04-24	1.510	1.590	1.510	1.590	1.590	55,957
2026-04-23	1.620	1.660	1.590	1.605	1.605	55,743
2026-04-22	1.650	1.665	1.580	1.625	1.625	184,380
2026-04-21	1.555	1.740	1.555	1.670	1.670	106,157
2026-04-20	1.660	1.670	1.600	1.615	1.615	69,052
2026-04-17	1.540	1.680	1.500	1.660	1.660	239,350
2026-04-16	1.650	1.650	1.550	1.560	1.560	177,485
2026-04-15	1.665	1.695	1.550	1.640	1.640	566,525
2026-04-14	1.800	1.800	1.730	1.750	1.750	252,270
2026-04-13	1.800	1.840	1.670	1.810	1.810	247,285
2026-04-10	1.940	1.940	1.795	1.820	1.820	256,256
2026-04-09	1.940	1.940	1.850	1.880	1.880	82,288
2026-04-08	1.685	1.895	1.685	1.875	1.875	248,232
2026-04-07	1.630	1.705	1.620	1.650	1.650	100,864
2026-04-01	1.765	1.765	1.630	1.630	1.630	121,390
2026-03-31	1.640	1.640	1.575	1.630	1.630	176,417
2026-03-30	1.550	1.590	1.520	1.570	1.570	290,978
2026-03-27	1.660	1.685	1.560	1.570	1.570	147,920
2026-03-26	1.690	1.690	1.565	1.620	1.620	115,112
2026-03-25	1.640	1.700	1.620	1.620	1.620	212,989
2026-03-24	1.665	1.690	1.600	1.610	1.610	256,147
2026-03-23	1.670	1.670	1.480	1.650	1.650	381,262
2026-03-20	1.675	1.740	1.560	1.690	1.690	232,444
2026-03-19	1.800	1.800	1.570	1.655	1.655	575,640
2026-03-18	1.825	1.845	1.785	1.810	1.810	200,469
2026-03-17	1.780	1.860	1.765	1.770	1.770	191,454
2026-03-16	1.950	1.950	1.765	1.780	1.780	240,165
2026-03-13	1.950	1.950	1.800	1.850	1.850	247,663
2026-03-12	1.900	1.975	1.820	1.850	1.850	144,622
2026-03-11	1.930	1.950	1.715	1.950	1.950	855,065
2026-03-10	2.270	2.270	1.950	1.950	1.950	732,797
2026-03-09	2.150	2.180	2.050	2.180	2.180	155,035
2026-03-06	2.040	2.170	2.040	2.140	2.140	92,292
2026-03-05	2.180	2.180	2.070	2.100	2.100	27,702
2026-03-04	2.220	2.220	2.050	2.100	2.100	264,290
2026-03-03	2.190	2.190	1.980	2.050	2.050	387,986
2026-03-02	2.060	2.140	2.050	2.130	2.130	400,740
2026-02-27	2.200	2.230	2.000	2.050	2.050	746,533
2026-02-26	2.250	2.250	2.140	2.180	2.180	385,125
2026-02-25	2.300	2.300	2.150	2.200	2.200	129,045
2026-02-24	2.280	2.280	2.110	2.210	2.210	147,700
2026-02-23	2.190	2.240	2.120	2.180	2.180	202,721
2026-02-20	2.240	2.290	2.200	2.260	2.260	64,559
2026-02-19	2.330	2.330	2.230	2.230	2.230	201,597
2026-02-18	2.090	2.290	2.090	2.170	2.170	206,862
2026-02-17	2.080	2.320	2.080	2.170	2.170	409,898
2026-02-16	2.020	2.130	2.020	2.080	2.080	308,618
2026-02-13	2.060	2.140	2.020	2.100	2.100	369,787
2026-02-12	2.200	2.200	2.070	2.080	2.080	394,058
2026-02-11	2.330	2.330	2.160	2.200	2.200	293,066
2026-02-10	2.230	2.380	2.230	2.330	2.330	259,341
2026-02-09	2.340	2.370	2.230	2.270	2.270	64,318
2026-02-06	2.240	2.340	2.150	2.290	2.290	156,105
2026-02-05	2.310	2.360	2.250	2.300	2.300	271,048
2026-02-04	2.360	2.390	2.260	2.310	2.310	239,308
2026-02-03	2.350	2.400	2.320	2.350	2.350	170,793
2026-02-02	2.340	2.370	2.120	2.340	2.340	797,582
2026-01-30	2.430	2.430	2.300	2.400	2.400	724,716

← NewerPage 3 of 21 · 1,257 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.