Akobo Minerals AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.815 | 1.815 | 1.780 | 1.780 | 1.780 | 38,643 |
| 2026-10-15 | 1.800 | 1.815 | 1.790 | 1.815 | 1.815 | 76,354 |
| 2026-10-14 | 1.800 | 1.850 | 1.760 | 1.800 | 1.800 | 682,706 |
| 2026-10-13 | 1.760 | 1.810 | 1.700 | 1.795 | 1.795 | 418,418 |
| 2026-10-12 | 1.840 | 1.840 | 1.710 | 1.710 | 1.710 | 185,499 |
| 2026-10-09 | 1.775 | 1.790 | 1.710 | 1.780 | 1.780 | 182,194 |
| 2026-10-08 | 1.840 | 1.840 | 1.745 | 1.770 | 1.770 | 120,163 |
| 2026-10-07 | 1.820 | 1.820 | 1.745 | 1.770 | 1.770 | 160,898 |
| 2026-10-06 | 1.780 | 1.795 | 1.715 | 1.795 | 1.795 | 36,500 |
| 2026-10-05 | 1.840 | 1.840 | 1.670 | 1.780 | 1.780 | 209,411 |
| 2026-10-02 | 1.830 | 1.830 | 1.775 | 1.810 | 1.810 | 450,337 |
| 2026-10-01 | 1.700 | 1.800 | 1.700 | 1.785 | 1.785 | 277,704 |
| 2026-09-30 | 1.895 | 1.895 | 1.700 | 1.700 | 1.700 | 565,886 |
| 2026-09-29 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 152,944 |
| 2026-09-28 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 196,801 |
| 2026-09-25 | 1.750 | 1.835 | 1.625 | 1.680 | 1.680 | 435,717 |
| 2026-09-24 | 1.840 | 1.840 | 1.770 | 1.780 | 1.780 | 26,123 |
| 2026-09-23 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 73,455 |
| 2026-09-22 | 1.800 | 1.840 | 1.760 | 1.840 | 1.840 | 57,900 |
| 2026-09-21 | 1.840 | 1.840 | 1.790 | 1.840 | 1.840 | 72,357 |
| 2026-09-18 | 1.800 | 1.845 | 1.795 | 1.840 | 1.840 | 76,859 |
| 2026-09-17 | 1.830 | 1.845 | 1.800 | 1.800 | 1.800 | 39,586 |
| 2026-09-16 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 118,781 |
| 2026-09-15 | 1.750 | 1.790 | 1.745 | 1.750 | 1.750 | 151,520 |
| 2026-09-14 | 1.865 | 1.865 | 1.705 | 1.770 | 1.770 | 243,327 |
| 2026-09-11 | 1.895 | 1.895 | 1.715 | 1.800 | 1.800 | 294,585 |
| 2026-09-10 | 1.940 | 1.940 | 1.770 | 1.770 | 1.770 | 11,675 |
| 2026-09-09 | 1.950 | 1.950 | 1.840 | 1.870 | 1.870 | 116,385 |
| 2026-09-08 | 1.845 | 1.870 | 1.780 | 1.830 | 1.830 | 236,694 |
| 2026-09-07 | 1.840 | 1.895 | 1.795 | 1.795 | 1.795 | 155,568 |
| 2026-09-04 | 1.680 | 1.900 | 1.680 | 1.850 | 1.850 | 282,522 |
| 2026-09-03 | 1.775 | 1.775 | 1.640 | 1.710 | 1.710 | 185,134 |
| 2026-09-02 | 1.780 | 1.780 | 1.630 | 1.715 | 1.715 | 145,249 |
| 2026-09-01 | 1.795 | 1.795 | 1.690 | 1.730 | 1.730 | 238,565 |
| 2026-08-31 | 1.600 | 1.700 | 1.570 | 1.675 | 1.675 | 380,602 |
| 2026-08-28 | 1.615 | 1.635 | 1.560 | 1.635 | 1.635 | 210,440 |
| 2026-08-27 | 1.575 | 1.690 | 1.575 | 1.615 | 1.615 | 79,143 |
| 2026-08-26 | 1.600 | 1.620 | 1.570 | 1.595 | 1.595 | 33,094 |
| 2026-08-25 | 1.555 | 1.605 | 1.555 | 1.595 | 1.595 | 53,149 |
| 2026-08-24 | 1.500 | 1.645 | 1.500 | 1.610 | 1.610 | 200,168 |
| 2026-08-21 | 1.545 | 1.700 | 1.545 | 1.645 | 1.645 | 239,485 |
| 2026-08-20 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 39,405 |
| 2026-08-19 | 1.540 | 1.600 | 1.540 | 1.590 | 1.590 | 6,992 |
| 2026-08-18 | 1.535 | 1.600 | 1.535 | 1.580 | 1.580 | 310,287 |
| 2026-08-17 | 1.585 | 1.585 | 1.525 | 1.535 | 1.535 | 95,423 |
| 2026-08-14 | 1.500 | 1.570 | 1.500 | 1.570 | 1.570 | 103,391 |
| 2026-08-13 | 1.585 | 1.585 | 1.530 | 1.530 | 1.530 | 92,037 |
| 2026-08-12 | 1.560 | 1.580 | 1.540 | 1.575 | 1.575 | 184,071 |
| 2026-08-11 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 36,846 |
| 2026-08-10 | 1.580 | 1.600 | 1.520 | 1.580 | 1.580 | 397,280 |
| 2026-08-07 | 1.565 | 1.570 | 1.505 | 1.570 | 1.570 | 72,454 |
| 2026-08-06 | 1.520 | 1.600 | 1.500 | 1.550 | 1.550 | 355,328 |
| 2026-08-05 | 1.480 | 1.540 | 1.480 | 1.520 | 1.520 | 54,364 |
| 2026-08-04 | 1.545 | 1.570 | 1.475 | 1.500 | 1.500 | 24,280 |
| 2026-08-03 | 1.580 | 1.580 | 1.470 | 1.470 | 1.470 | 84,709 |
| 2026-07-31 | 1.580 | 1.580 | 1.500 | 1.520 | 1.520 | 111,412 |
| 2026-07-30 | 1.410 | 1.485 | 1.410 | 1.485 | 1.485 | 273,259 |
| 2026-07-29 | 1.520 | 1.520 | 1.470 | 1.485 | 1.485 | 19,590 |
| 2026-07-28 | 1.500 | 1.535 | 1.500 | 1.510 | 1.510 | 98,914 |
| 2026-07-27 | 1.480 | 1.545 | 1.480 | 1.535 | 1.535 | 16,161 |
Page 1 of 3 · 127 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.