Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.815 | 1.860 | 1.785 | 1.860 | 1.860 | 124,068 |
| 2024-11-13 | 1.735 | 1.890 | 1.735 | 1.890 | 1.890 | 81,524 |
| 2024-11-12 | 1.860 | 1.900 | 1.730 | 1.860 | 1.860 | 189,541 |
| 2024-11-11 | 1.885 | 1.925 | 1.745 | 1.860 | 1.860 | 87,642 |
| 2024-11-08 | 1.850 | 1.890 | 1.650 | 1.890 | 1.890 | 158,325 |
| 2024-11-07 | 1.750 | 1.935 | 1.750 | 1.800 | 1.800 | 82,883 |
| 2024-11-06 | 1.945 | 1.955 | 1.945 | 1.955 | 1.955 | 595 |
| 2024-11-05 | 1.850 | 1.970 | 1.555 | 1.945 | 1.945 | 166,909 |
| 2024-11-04 | 1.650 | 2.090 | 1.650 | 1.925 | 1.925 | 115,490 |
| 2024-11-01 | 1.800 | 1.845 | 1.700 | 1.845 | 1.845 | 72,140 |
| 2024-10-31 | 1.650 | 1.850 | 1.650 | 1.800 | 1.800 | 61,795 |
| 2024-10-30 | 1.715 | 1.790 | 1.655 | 1.790 | 1.790 | 49,568 |
| 2024-10-29 | 1.740 | 1.740 | 1.630 | 1.715 | 1.715 | 29,756 |
| 2024-10-28 | 1.700 | 1.770 | 1.700 | 1.765 | 1.765 | 74,266 |
| 2024-10-25 | 1.590 | 1.660 | 1.545 | 1.660 | 1.660 | 125,834 |
| 2024-10-24 | 1.500 | 1.665 | 1.500 | 1.660 | 1.660 | 62,850 |
| 2024-10-23 | 1.600 | 1.600 | 1.500 | 1.595 | 1.595 | 527,609 |
| 2024-10-22 | 1.695 | 1.695 | 1.620 | 1.650 | 1.650 | 21,157 |
| 2024-10-21 | 1.845 | 1.845 | 1.470 | 1.560 | 1.560 | 411,104 |
| 2024-10-18 | 1.760 | 1.795 | 1.675 | 1.795 | 1.795 | 31,913 |
| 2024-10-17 | 1.715 | 1.785 | 1.685 | 1.685 | 1.685 | 52,842 |
| 2024-10-16 | 1.905 | 1.905 | 1.700 | 1.790 | 1.790 | 106,454 |
| 2024-10-15 | 1.940 | 1.940 | 1.780 | 1.895 | 1.895 | 26,103 |
| 2024-10-14 | 1.850 | 1.900 | 1.850 | 1.895 | 1.895 | 35,365 |
| 2024-10-11 | 1.910 | 1.915 | 1.825 | 1.915 | 1.915 | 25,443 |
| 2024-10-10 | 1.890 | 1.955 | 1.830 | 1.950 | 1.950 | 277,736 |
| 2024-10-09 | 1.850 | 1.900 | 1.820 | 1.900 | 1.900 | 73,197 |
| 2024-10-08 | 1.800 | 1.940 | 1.795 | 1.900 | 1.900 | 289,202 |
| 2024-10-07 | 1.920 | 1.920 | 1.675 | 1.785 | 1.785 | 59,040 |
| 2024-10-04 | 1.940 | 1.940 | 1.720 | 1.750 | 1.750 | 38,384 |
| 2024-10-03 | 1.895 | 1.945 | 1.600 | 1.945 | 1.945 | 407,920 |
| 2024-10-02 | 1.800 | 1.800 | 1.520 | 1.730 | 1.730 | 132,118 |
| 2024-10-01 | 1.950 | 1.950 | 1.720 | 1.770 | 1.770 | 75,025 |
| 2024-09-30 | 1.945 | 1.945 | 1.850 | 1.910 | 1.910 | 40,459 |
| 2024-09-27 | 1.770 | 1.980 | 1.760 | 1.890 | 1.890 | 190,675 |
| 2024-09-26 | 1.810 | 1.990 | 1.810 | 1.860 | 1.860 | 92,762 |
| 2024-09-25 | 1.815 | 1.815 | 1.755 | 1.790 | 1.790 | 125,003 |
| 2024-09-24 | 1.870 | 1.870 | 1.770 | 1.815 | 1.815 | 105,783 |
| 2024-09-23 | 2.060 | 2.100 | 1.810 | 1.865 | 1.865 | 189,943 |
| 2024-09-20 | 1.950 | 1.950 | 1.800 | 1.900 | 1.900 | 90,121 |
| 2024-09-19 | 1.800 | 1.995 | 1.765 | 1.940 | 1.940 | 142,914 |
| 2024-09-18 | 1.755 | 1.800 | 1.700 | 1.730 | 1.730 | 302,610 |
| 2024-09-17 | 1.825 | 1.895 | 1.775 | 1.825 | 1.825 | 154,430 |
| 2024-09-16 | 1.900 | 1.945 | 1.750 | 1.830 | 1.830 | 112,101 |
| 2024-09-13 | 1.660 | 1.920 | 1.660 | 1.865 | 1.865 | 60,077 |
| 2024-09-12 | 1.700 | 1.815 | 1.700 | 1.755 | 1.755 | 107,001 |
| 2024-09-11 | 1.745 | 1.800 | 1.720 | 1.800 | 1.800 | 20,137 |
| 2024-09-10 | 1.660 | 1.800 | 1.660 | 1.755 | 1.755 | 72,293 |
| 2024-09-09 | 1.960 | 1.960 | 1.670 | 1.740 | 1.740 | 79,661 |
| 2024-09-06 | 2.000 | 2.000 | 1.800 | 1.820 | 1.820 | 160,082 |
| 2024-09-05 | 1.955 | 2.000 | 1.860 | 1.950 | 1.950 | 283,038 |
| 2024-09-04 | 1.920 | 1.970 | 1.795 | 1.970 | 1.970 | 314,396 |
| 2024-09-03 | 2.000 | 2.020 | 1.930 | 2.000 | 2.000 | 133,177 |
| 2024-09-02 | 2.050 | 2.170 | 1.990 | 2.060 | 2.060 | 479,685 |
| 2024-08-30 | 2.000 | 2.170 | 1.990 | 2.030 | 2.030 | 297,576 |
| 2024-08-29 | 2.180 | 2.180 | 2.010 | 2.050 | 2.050 | 93,001 |
| 2024-08-28 | 2.100 | 2.100 | 1.990 | 2.050 | 2.050 | 291,959 |
| 2024-08-27 | 2.120 | 2.120 | 2.040 | 2.100 | 2.100 | 55,350 |
| 2024-08-26 | 2.180 | 2.220 | 2.110 | 2.110 | 2.110 | 186,046 |
| 2024-08-23 | 2.190 | 2.190 | 1.915 | 2.180 | 2.180 | 719,206 |
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.