Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	22.500	22.740	21.980	22.340	22.340	133,639
2024-08-21	23.400	23.400	22.220	22.300	22.300	76,472
2024-08-20	22.980	22.980	22.240	22.460	22.460	98,291
2024-08-19	23.280	23.360	22.960	22.980	22.980	60,636
2024-08-16	23.500	23.600	22.960	23.280	23.280	84,441
2024-08-15	23.000	23.500	22.620	23.040	23.040	116,294
2024-08-14	23.400	23.400	22.880	22.920	22.920	93,561
2024-08-13	23.180	23.480	22.880	23.220	23.220	75,898
2024-08-12	22.520	23.460	22.520	23.160	23.160	163,415
2024-08-09	23.500	23.500	22.440	22.660	22.660	264,596
2024-08-08	22.500	23.700	22.320	22.780	22.780	83,938
2024-08-07	22.800	23.240	22.260	22.700	22.700	157,799
2024-08-06	22.200	23.000	22.100	22.660	22.660	360,142
2024-08-05	21.500	22.480	20.040	22.020	22.020	487,859
2024-08-02	23.280	23.300	22.020	22.500	22.500	265,544
2024-08-01	24.060	24.260	23.500	23.620	23.620	76,161
2024-07-31	24.000	24.340	23.000	24.060	24.060	181,267
2024-07-30	24.000	24.000	23.200	23.460	23.460	81,013
2024-07-29	23.660	24.160	23.620	23.820	23.820	60,685
2024-07-26	24.260	24.600	23.920	24.160	24.160	135,912
2024-07-25	24.700	24.700	23.840	24.260	24.260	66,526
2024-07-24	24.240	24.900	23.800	24.480	24.480	137,238
2024-07-23	24.300	24.780	24.060	24.240	24.240	171,886
2024-07-22	24.200	24.460	23.760	24.040	24.040	163,436
2024-07-19	24.800	24.800	24.200	24.380	24.380	93,768
2024-07-18	23.600	24.600	23.500	24.500	24.500	398,993
2024-07-17	23.200	24.300	23.100	23.760	23.760	427,833
2024-07-16	22.500	22.820	22.480	22.500	22.500	172,080
2024-07-15	22.660	22.900	22.400	22.800	22.800	162,845
2024-07-12	22.500	22.920	22.160	22.740	22.740	177,798
2024-07-11	22.440	22.860	22.140	22.160	22.160	201,240
2024-07-10	21.540	23.060	19.990	22.660	22.660	1,161,526
2024-07-09	24.300	24.300	23.700	23.820	23.820	155,614
2024-07-08	25.000	25.000	24.100	24.120	24.120	120,997
2024-07-05	25.200	25.500	24.880	24.940	24.940	97,827
2024-07-04	25.400	25.400	24.840	25.260	25.260	97,033
2024-07-03	25.300	25.360	25.000	25.060	25.060	104,778
2024-07-02	25.400	25.640	24.880	25.120	25.120	363,122
2024-07-01	24.540	25.180	24.140	25.120	25.120	281,012
2024-06-28	24.560	24.760	24.060	24.120	24.120	204,893
2024-06-27	24.740	24.740	24.440	24.560	24.560	94,586
2024-06-26	23.900	24.740	23.900	24.640	24.640	296,019
2024-06-25	23.800	24.280	23.800	23.860	23.860	206,382
2024-06-24	23.520	23.880	23.520	23.760	23.760	70,178
2024-06-21	24.080	24.220	23.400	23.620	23.620	145,446
2024-06-20	23.800	24.280	23.540	24.100	24.100	255,007
2024-06-19	23.700	23.960	23.500	23.700	23.700	140,902
2024-06-18	23.500	23.740	23.100	23.500	23.500	118,864
2024-06-17	23.000	23.480	22.920	23.140	23.140	163,195
2024-06-14	24.000	24.000	23.200	23.340	23.340	193,681
2024-06-13	24.120	24.120	23.600	23.600	23.600	129,245
2024-06-12	23.540	24.280	23.540	24.100	24.100	208,601
2024-06-11	24.160	24.460	23.540	23.700	23.700	194,636
2024-06-10	24.140	24.280	23.980	24.140	24.140	165,387
2024-06-07	24.000	24.280	23.700	24.100	24.100	321,327
2024-06-06	24.360	24.480	23.840	23.920	23.920	235,105
2024-06-05	24.080	24.260	23.900	24.140	24.140	254,915
2024-06-04	25.000	25.060	23.820	24.000	24.000	1,131,296
2024-06-03	25.960	26.400	25.320	25.320	25.320	630,215
2024-05-31	25.580	25.960	25.520	25.640	25.640	320,896

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-01	1.0000 NOK
2023-09-01	1.0000 NOK
2023-06-02	1.0000 NOK
2023-03-02	1.0000 NOK
2022-12-02	1.0000 NOK
2022-09-02	1.0000 NOK
2022-06-02	0.9000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.