Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.100 | 2.130 | 1.990 | 1.990 | 1.990 | 145,547 |
| 2025-02-12 | 1.910 | 2.100 | 1.910 | 2.100 | 2.100 | 152,266 |
| 2025-02-11 | 2.000 | 2.040 | 1.935 | 1.985 | 1.985 | 72,964 |
| 2025-02-10 | 2.140 | 2.140 | 2.000 | 2.020 | 2.020 | 227,846 |
| 2025-02-07 | 2.030 | 2.150 | 2.000 | 2.150 | 2.150 | 115,446 |
| 2025-02-06 | 2.040 | 2.150 | 2.030 | 2.070 | 2.070 | 28,575 |
| 2025-02-05 | 2.100 | 2.150 | 2.070 | 2.150 | 2.150 | 47,783 |
| 2025-02-04 | 2.180 | 2.180 | 2.030 | 2.160 | 2.160 | 53,410 |
| 2025-02-03 | 2.090 | 2.170 | 2.030 | 2.100 | 2.100 | 123,704 |
| 2025-01-31 | 2.000 | 2.200 | 2.000 | 2.020 | 2.020 | 741,747 |
| 2025-01-30 | 2.050 | 2.340 | 2.010 | 2.080 | 2.080 | 943,323 |
| 2025-01-29 | 2.000 | 2.100 | 1.945 | 2.030 | 2.030 | 203,276 |
| 2025-01-28 | 1.980 | 2.060 | 1.900 | 2.060 | 2.060 | 61,109 |
| 2025-01-27 | 1.985 | 2.030 | 1.900 | 1.935 | 1.935 | 364,147 |
| 2025-01-24 | 1.875 | 1.970 | 1.805 | 1.970 | 1.970 | 344,122 |
| 2025-01-23 | 1.970 | 1.970 | 1.860 | 1.925 | 1.925 | 58,326 |
| 2025-01-22 | 1.860 | 2.000 | 1.860 | 1.955 | 1.955 | 233,400 |
| 2025-01-21 | 1.870 | 1.955 | 1.870 | 1.875 | 1.875 | 22,920 |
| 2025-01-20 | 1.880 | 1.920 | 1.815 | 1.900 | 1.900 | 125,525 |
| 2025-01-17 | 1.865 | 1.895 | 1.865 | 1.880 | 1.880 | 30,181 |
| 2025-01-16 | 1.860 | 1.895 | 1.850 | 1.885 | 1.885 | 233,731 |
| 2025-01-15 | 1.940 | 1.940 | 1.850 | 1.850 | 1.850 | 486,747 |
| 2025-01-14 | 1.950 | 2.000 | 1.850 | 2.000 | 2.000 | 642,232 |
| 2025-01-13 | 1.850 | 2.000 | 1.850 | 2.000 | 2.000 | 324,245 |
| 2025-01-10 | 1.850 | 1.860 | 1.800 | 1.860 | 1.860 | 799,634 |
| 2025-01-09 | 1.850 | 1.860 | 1.820 | 1.850 | 1.850 | 562,445 |
| 2025-01-08 | 1.900 | 1.940 | 1.860 | 1.940 | 1.940 | 63,725 |
| 2025-01-07 | 1.980 | 1.980 | 1.890 | 1.950 | 1.950 | 94,039 |
| 2025-01-06 | 1.950 | 2.000 | 1.780 | 2.000 | 2.000 | 739,778 |
| 2025-01-03 | 1.815 | 1.955 | 1.815 | 1.955 | 1.955 | 5,100 |
| 2025-01-02 | 1.955 | 1.980 | 1.775 | 1.980 | 1.980 | 221,468 |
| 2024-12-30 | 1.890 | 1.890 | 1.770 | 1.800 | 1.800 | 164,928 |
| 2024-12-27 | 1.810 | 1.905 | 1.690 | 1.890 | 1.890 | 256,834 |
| 2024-12-23 | 1.810 | 1.935 | 1.800 | 1.935 | 1.935 | 180,386 |
| 2024-12-20 | 1.945 | 1.950 | 1.740 | 1.950 | 1.950 | 115,480 |
| 2024-12-19 | 1.840 | 1.975 | 1.800 | 1.975 | 1.975 | 52,330 |
| 2024-12-18 | 1.870 | 1.985 | 1.855 | 1.945 | 1.945 | 55,732 |
| 2024-12-17 | 1.990 | 1.990 | 1.885 | 1.980 | 1.980 | 70,473 |
| 2024-12-16 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 5,500 |
| 2024-12-13 | 1.900 | 2.000 | 1.800 | 2.000 | 2.000 | 139,456 |
| 2024-12-12 | 1.940 | 1.940 | 1.840 | 1.935 | 1.935 | 45,204 |
| 2024-12-11 | 1.890 | 2.000 | 1.845 | 1.970 | 1.970 | 97,810 |
| 2024-12-10 | 1.950 | 2.000 | 1.800 | 2.000 | 2.000 | 86,426 |
| 2024-12-09 | 1.655 | 1.995 | 1.655 | 1.910 | 1.910 | 83,475 |
| 2024-12-06 | 1.995 | 1.995 | 1.835 | 1.975 | 1.975 | 37,257 |
| 2024-12-05 | 1.895 | 1.995 | 1.895 | 1.995 | 1.995 | 1,200,818 |
| 2024-12-04 | 1.980 | 1.995 | 1.830 | 1.950 | 1.950 | 226,548 |
| 2024-12-03 | 1.930 | 1.930 | 1.810 | 1.880 | 1.880 | 237,864 |
| 2024-12-02 | 2.000 | 2.000 | 1.860 | 1.950 | 1.950 | 221,579 |
| 2024-11-29 | 1.940 | 2.000 | 1.865 | 2.000 | 2.000 | 148,905 |
| 2024-11-28 | 1.940 | 1.960 | 1.850 | 1.960 | 1.960 | 82,392 |
| 2024-11-27 | 1.975 | 1.975 | 1.835 | 1.940 | 1.940 | 231,393 |
| 2024-11-26 | 1.980 | 1.995 | 1.890 | 1.990 | 1.990 | 171,771 |
| 2024-11-25 | 1.990 | 2.000 | 1.755 | 2.000 | 2.000 | 178,508 |
| 2024-11-22 | 1.915 | 1.955 | 1.880 | 1.950 | 1.950 | 94,661 |
| 2024-11-21 | 1.930 | 2.000 | 1.850 | 2.000 | 2.000 | 423,129 |
| 2024-11-20 | 1.930 | 1.930 | 1.760 | 1.930 | 1.930 | 435,838 |
| 2024-11-19 | 1.915 | 1.930 | 1.755 | 1.930 | 1.930 | 269,072 |
| 2024-11-18 | 1.895 | 1.930 | 1.690 | 1.930 | 1.930 | 1,029,612 |
| 2024-11-15 | 1.860 | 1.930 | 1.740 | 1.930 | 1.930 | 442,513 |
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.