Akobo Minerals AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.050	1.105	1.025	1.045	1.045	122,093
2025-08-07	0.966	1.040	0.966	1.040	1.040	116,734
2025-08-06	0.980	1.000	0.964	1.000	1.000	221,515
2025-08-05	0.954	0.978	0.950	0.964	0.964	128,569
2025-08-04	0.980	0.980	0.900	0.956	0.956	62,711
2025-08-01	0.960	0.978	0.906	0.970	0.970	43,942
2025-07-31	0.938	0.938	0.938	0.938	0.938	1,000
2025-07-30	0.940	0.940	0.900	0.938	0.938	89,099
2025-07-29	0.920	0.940	0.888	0.940	0.940	20,574
2025-07-28	0.920	0.920	0.890	0.920	0.920	90,094
2025-07-25	0.920	0.920	0.868	0.918	0.918	45,232
2025-07-24	0.868	0.902	0.850	0.900	0.900	174,818
2025-07-23	0.850	0.910	0.800	0.882	0.882	536,692
2025-07-22	0.890	0.898	0.850	0.898	0.898	185,749
2025-07-21	0.900	0.948	0.870	0.890	0.890	587,839
2025-07-18	0.964	0.980	0.870	0.980	0.980	93,887
2025-07-17	0.896	0.990	0.896	0.990	0.990	41,739
2025-07-16	1.000	1.120	0.904	0.904	0.904	158,398
2025-07-15	0.940	0.998	0.938	0.998	0.998	194,030
2025-07-14	0.980	0.980	0.870	0.938	0.938	257,500
2025-07-11	0.910	0.950	0.860	0.950	0.950	253,268
2025-07-10	0.902	0.902	0.800	0.900	0.900	104,843
2025-07-09	0.898	0.948	0.852	0.928	0.928	196,571
2025-07-08	1.000	1.105	0.850	0.900	0.900	460,839
2025-07-07	1.065	1.065	0.932	1.000	1.000	416,593
2025-07-04	1.150	1.150	1.000	1.060	1.060	207,050
2025-07-03	1.200	1.200	1.070	1.125	1.125	207,455
2025-07-02	1.200	1.200	1.105	1.140	1.140	178,527
2025-07-01	1.300	1.390	1.060	1.150	1.150	651,405
2025-06-30	1.300	1.300	1.210	1.270	1.270	147,791
2025-06-27	1.300	1.300	1.120	1.300	1.300	201,154
2025-06-26	1.375	1.375	1.190	1.310	1.310	173,459
2025-06-25	1.455	1.455	1.250	1.310	1.310	476,957
2025-06-24	1.300	1.475	1.200	1.365	1.365	538,467
2025-06-23	1.300	1.335	1.050	1.335	1.335	473,617
2025-06-20	1.400	1.450	1.200	1.280	1.280	449,528
2025-06-19	0.916	1.290	0.898	1.290	1.290	1,607,207
2025-06-18	0.898	0.898	0.848	0.890	0.890	114,915
2025-06-17	0.842	0.916	0.842	0.916	0.916	16,392
2025-06-16	0.826	0.930	0.826	0.918	0.918	68,123
2025-06-13	0.900	0.900	0.850	0.850	0.850	170,683
2025-06-12	0.810	0.950	0.800	0.900	0.900	589,749
2025-06-11	0.770	0.800	0.770	0.800	0.800	153,474
2025-06-10	0.818	0.818	0.772	0.774	0.774	22,152
2025-06-06	0.810	0.818	0.790	0.818	0.818	37,825
2025-06-05	0.716	0.800	0.716	0.800	0.800	72,660
2025-06-04	0.816	0.816	0.762	0.790	0.790	17,619
2025-06-03	0.770	0.798	0.730	0.740	0.740	174,938
2025-06-02	0.880	0.880	0.770	0.770	0.770	116,282
2025-05-30	0.800	0.810	0.750	0.810	0.810	397,163
2025-05-28	0.740	0.746	0.730	0.746	0.746	75,105
2025-05-27	0.750	0.750	0.702	0.718	0.718	681,394
2025-05-26	0.750	0.750	0.710	0.750	0.750	486,657
2025-05-23	0.730	0.848	0.702	0.750	0.750	505,096
2025-05-22	0.752	0.780	0.752	0.760	0.760	54,028
2025-05-21	0.760	0.784	0.750	0.760	0.760	95,458
2025-05-20	0.760	0.760	0.702	0.756	0.756	88,508
2025-05-19	0.736	0.758	0.730	0.758	0.758	38,463
2025-05-16	0.780	0.780	0.730	0.758	0.758	345,131
2025-05-15	0.788	0.800	0.740	0.800	0.800	260,202

← NewerPage 6 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.