Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.970 | 1.970 | 1.870 | 1.915 | 1.915 | 79,945 |
| 2025-10-30 | 1.900 | 1.900 | 1.770 | 1.845 | 1.845 | 317,826 |
| 2025-10-29 | 1.880 | 1.920 | 1.765 | 1.920 | 1.920 | 332,640 |
| 2025-10-28 | 2.030 | 2.030 | 1.805 | 1.865 | 1.865 | 496,866 |
| 2025-10-27 | 2.180 | 2.180 | 1.950 | 1.970 | 1.970 | 145,644 |
| 2025-10-24 | 2.000 | 2.040 | 1.970 | 2.040 | 2.040 | 115,705 |
| 2025-10-23 | 1.920 | 2.000 | 1.920 | 1.955 | 1.955 | 354,367 |
| 2025-10-22 | 2.000 | 2.010 | 1.960 | 1.995 | 1.995 | 242,818 |
| 2025-10-21 | 2.200 | 2.200 | 2.000 | 2.020 | 2.020 | 514,908 |
| 2025-10-20 | 2.190 | 2.190 | 2.020 | 2.160 | 2.160 | 586,511 |
| 2025-10-17 | 2.200 | 2.310 | 2.100 | 2.110 | 2.110 | 1,093,832 |
| 2025-10-16 | 2.200 | 2.280 | 2.070 | 2.150 | 2.150 | 597,536 |
| 2025-10-15 | 2.200 | 2.270 | 2.100 | 2.200 | 2.200 | 666,723 |
| 2025-10-14 | 2.150 | 2.300 | 2.100 | 2.190 | 2.190 | 734,349 |
| 2025-10-13 | 2.120 | 2.430 | 2.120 | 2.180 | 2.180 | 1,708,679 |
| 2025-10-10 | 1.975 | 2.570 | 1.965 | 2.190 | 2.190 | 2,989,214 |
| 2025-10-09 | 1.990 | 2.000 | 1.860 | 1.990 | 1.990 | 706,793 |
| 2025-10-08 | 1.900 | 2.090 | 1.825 | 2.000 | 2.000 | 827,965 |
| 2025-10-07 | 1.860 | 1.895 | 1.810 | 1.890 | 1.890 | 155,824 |
| 2025-10-06 | 1.760 | 1.945 | 1.760 | 1.895 | 1.895 | 705,745 |
| 2025-10-03 | 1.850 | 1.850 | 1.690 | 1.835 | 1.835 | 150,756 |
| 2025-10-02 | 1.820 | 1.845 | 1.700 | 1.795 | 1.795 | 257,831 |
| 2025-10-01 | 1.850 | 1.850 | 1.720 | 1.790 | 1.790 | 208,277 |
| 2025-09-30 | 1.750 | 1.915 | 1.690 | 1.795 | 1.795 | 806,168 |
| 2025-09-29 | 1.660 | 1.800 | 1.660 | 1.740 | 1.740 | 516,492 |
| 2025-09-26 | 1.685 | 1.685 | 1.605 | 1.685 | 1.685 | 98,437 |
| 2025-09-25 | 1.650 | 1.685 | 1.600 | 1.685 | 1.685 | 89,295 |
| 2025-09-24 | 1.600 | 1.675 | 1.600 | 1.665 | 1.665 | 205,650 |
| 2025-09-23 | 1.695 | 1.695 | 1.610 | 1.650 | 1.650 | 296,958 |
| 2025-09-22 | 1.760 | 1.760 | 1.650 | 1.700 | 1.700 | 455,589 |
| 2025-09-19 | 1.630 | 1.700 | 1.630 | 1.695 | 1.695 | 297,485 |
| 2025-09-18 | 1.790 | 1.795 | 1.610 | 1.700 | 1.700 | 1,056,733 |
| 2025-09-17 | 1.830 | 1.830 | 1.640 | 1.695 | 1.695 | 527,288 |
| 2025-09-16 | 1.700 | 1.835 | 1.700 | 1.835 | 1.835 | 100,723 |
| 2025-09-15 | 1.860 | 1.860 | 1.690 | 1.695 | 1.695 | 201,405 |
| 2025-09-12 | 1.880 | 1.880 | 1.600 | 1.795 | 1.795 | 688,504 |
| 2025-09-11 | 1.985 | 2.050 | 1.740 | 1.845 | 1.845 | 1,118,699 |
| 2025-09-10 | 1.880 | 1.960 | 1.850 | 1.935 | 1.935 | 573,843 |
| 2025-09-09 | 1.800 | 1.915 | 1.700 | 1.845 | 1.845 | 739,351 |
| 2025-09-08 | 1.800 | 1.800 | 1.710 | 1.790 | 1.790 | 449,960 |
| 2025-09-05 | 1.760 | 1.880 | 1.695 | 1.795 | 1.795 | 1,207,288 |
| 2025-09-04 | 1.780 | 1.800 | 1.690 | 1.690 | 1.690 | 167,632 |
| 2025-09-03 | 1.700 | 1.810 | 1.645 | 1.775 | 1.775 | 373,509 |
| 2025-09-02 | 1.635 | 1.700 | 1.580 | 1.700 | 1.700 | 372,638 |
| 2025-09-01 | 1.610 | 1.645 | 1.600 | 1.620 | 1.620 | 65,278 |
| 2025-08-29 | 1.600 | 1.635 | 1.550 | 1.605 | 1.605 | 332,760 |
| 2025-08-28 | 1.740 | 1.740 | 1.570 | 1.570 | 1.570 | 188,463 |
| 2025-08-27 | 1.520 | 1.725 | 1.520 | 1.650 | 1.650 | 348,275 |
| 2025-08-26 | 1.700 | 1.700 | 1.570 | 1.620 | 1.620 | 108,028 |
| 2025-08-25 | 1.680 | 1.680 | 1.580 | 1.650 | 1.650 | 215,207 |
| 2025-08-22 | 1.635 | 1.720 | 1.525 | 1.650 | 1.650 | 302,765 |
| 2025-08-21 | 1.705 | 1.705 | 1.550 | 1.570 | 1.570 | 450,429 |
| 2025-08-20 | 1.700 | 1.700 | 1.630 | 1.665 | 1.665 | 264,772 |
| 2025-08-19 | 1.840 | 1.840 | 1.700 | 1.730 | 1.730 | 282,356 |
| 2025-08-18 | 1.845 | 1.875 | 1.715 | 1.780 | 1.780 | 611,094 |
| 2025-08-15 | 1.780 | 1.870 | 1.670 | 1.770 | 1.770 | 1,066,485 |
| 2025-08-14 | 1.600 | 1.770 | 1.510 | 1.680 | 1.680 | 1,089,988 |
| 2025-08-13 | 1.890 | 1.890 | 1.530 | 1.585 | 1.585 | 914,527 |
| 2025-08-12 | 1.950 | 2.150 | 1.705 | 1.795 | 1.795 | 2,014,347 |
| 2025-08-11 | 1.080 | 1.970 | 1.080 | 1.970 | 1.970 | 2,570,341 |
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.