Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 0.880 | 0.880 | 0.722 | 0.778 | 0.778 | 213,346 |
| 2025-05-13 | 0.788 | 0.800 | 0.740 | 0.760 | 0.760 | 81,918 |
| 2025-05-12 | 0.744 | 0.768 | 0.650 | 0.730 | 0.730 | 980,352 |
| 2025-05-09 | 0.798 | 0.858 | 0.710 | 0.714 | 0.714 | 1,157,042 |
| 2025-05-08 | 0.790 | 0.790 | 0.710 | 0.740 | 0.740 | 401,159 |
| 2025-05-07 | 0.710 | 0.798 | 0.710 | 0.796 | 0.796 | 131,173 |
| 2025-05-06 | 0.920 | 0.920 | 0.740 | 0.740 | 0.740 | 1,523,854 |
| 2025-05-05 | 1.360 | 1.360 | 0.820 | 0.912 | 0.912 | 826,743 |
| 2025-05-02 | 1.300 | 1.300 | 1.165 | 1.200 | 1.200 | 332,411 |
| 2025-04-30 | 1.550 | 1.550 | 1.300 | 1.300 | 1.300 | 67,135 |
| 2025-04-29 | 1.765 | 1.765 | 1.410 | 1.450 | 1.450 | 82,641 |
| 2025-04-28 | 1.400 | 1.575 | 1.400 | 1.450 | 1.450 | 125,610 |
| 2025-04-25 | 1.470 | 1.470 | 1.370 | 1.390 | 1.390 | 247,915 |
| 2025-04-24 | 1.550 | 1.550 | 1.460 | 1.470 | 1.470 | 142,041 |
| 2025-04-23 | 1.500 | 1.525 | 1.350 | 1.500 | 1.500 | 482,190 |
| 2025-04-22 | 1.600 | 1.600 | 1.450 | 1.485 | 1.485 | 336,595 |
| 2025-04-16 | 1.450 | 1.575 | 1.415 | 1.485 | 1.485 | 118,628 |
| 2025-04-15 | 1.635 | 1.635 | 1.380 | 1.450 | 1.450 | 327,215 |
| 2025-04-14 | 1.550 | 1.550 | 1.400 | 1.445 | 1.445 | 124,280 |
| 2025-04-11 | 1.460 | 1.460 | 1.240 | 1.400 | 1.400 | 217,128 |
| 2025-04-10 | 1.510 | 1.510 | 1.410 | 1.450 | 1.450 | 89,824 |
| 2025-04-09 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 128,641 |
| 2025-04-08 | 1.670 | 1.670 | 1.370 | 1.400 | 1.400 | 300,284 |
| 2025-04-07 | 1.890 | 1.890 | 1.400 | 1.640 | 1.640 | 324,571 |
| 2025-04-04 | 1.350 | 1.350 | 1.330 | 1.345 | 1.345 | 35,072 |
| 2025-04-03 | 1.320 | 1.350 | 1.300 | 1.350 | 1.350 | 133,707 |
| 2025-04-02 | 1.305 | 1.345 | 1.305 | 1.345 | 1.345 | 59,256 |
| 2025-04-01 | 1.325 | 1.325 | 1.305 | 1.325 | 1.325 | 32,855 |
| 2025-03-31 | 1.340 | 1.345 | 1.300 | 1.305 | 1.305 | 121,177 |
| 2025-03-28 | 1.445 | 1.445 | 1.340 | 1.340 | 1.340 | 299,629 |
| 2025-03-27 | 1.500 | 1.550 | 1.400 | 1.485 | 1.485 | 180,424 |
| 2025-03-26 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 3,783 |
| 2025-03-25 | 1.485 | 1.495 | 1.480 | 1.480 | 1.480 | 15,500 |
| 2025-03-24 | 1.520 | 1.520 | 1.450 | 1.520 | 1.520 | 30,399 |
| 2025-03-21 | 1.600 | 1.600 | 1.450 | 1.450 | 1.450 | 127,679 |
| 2025-03-20 | 1.700 | 1.700 | 1.500 | 1.550 | 1.550 | 152,982 |
| 2025-03-19 | 1.800 | 1.800 | 1.595 | 1.595 | 1.595 | 32,961 |
| 2025-03-18 | 1.800 | 1.800 | 1.600 | 1.695 | 1.695 | 6,520 |
| 2025-03-17 | 1.800 | 1.800 | 1.645 | 1.795 | 1.795 | 9,797 |
| 2025-03-14 | 1.680 | 1.800 | 1.525 | 1.690 | 1.690 | 71,943 |
| 2025-03-13 | 1.690 | 1.700 | 1.510 | 1.700 | 1.700 | 53,588 |
| 2025-03-12 | 1.735 | 1.735 | 1.730 | 1.730 | 1.730 | 1,500 |
| 2025-03-11 | 1.560 | 1.755 | 1.560 | 1.755 | 1.755 | 17,201 |
| 2025-03-10 | 1.840 | 1.840 | 1.580 | 1.630 | 1.630 | 178,493 |
| 2025-03-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3,900 |
| 2025-03-06 | 1.700 | 1.850 | 1.700 | 1.845 | 1.845 | 18,510 |
| 2025-03-05 | 1.655 | 1.830 | 1.650 | 1.650 | 1.650 | 33,407 |
| 2025-03-04 | 1.900 | 1.900 | 1.750 | 1.830 | 1.830 | 6,501 |
| 2025-03-03 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 6,404 |
| 2025-02-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2 |
| 2025-02-27 | 1.695 | 1.830 | 1.695 | 1.830 | 1.830 | 253,001 |
| 2025-02-26 | 1.840 | 1.850 | 1.695 | 1.695 | 1.695 | 232,649 |
| 2025-02-25 | 1.960 | 1.980 | 1.850 | 1.850 | 1.850 | 60,750 |
| 2025-02-24 | 1.905 | 1.910 | 1.875 | 1.910 | 1.910 | 28,096 |
| 2025-02-21 | 1.940 | 1.945 | 1.840 | 1.935 | 1.935 | 97,172 |
| 2025-02-20 | 2.000 | 2.000 | 1.855 | 1.930 | 1.930 | 26,164 |
| 2025-02-19 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 4,710 |
| 2025-02-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-02-17 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 30,724 |
| 2025-02-14 | 1.865 | 2.010 | 1.865 | 2.010 | 2.010 | 90,480 |
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.