Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	25.100	25.880	25.080	25.720	25.720	289,529
2024-05-29	25.260	25.740	25.160	25.260	25.260	318,028
2024-05-28	25.360	25.380	25.040	25.140	25.140	204,797
2024-05-27	25.100	25.260	25.020	25.220	25.220	160,758
2024-05-24	25.100	25.200	24.980	25.100	25.100	176,553
2024-05-23	24.800	25.300	24.780	25.280	25.280	295,746
2024-05-22	25.280	25.280	24.760	24.940	24.940	179,846
2024-05-21	25.000	25.480	24.960	25.280	25.280	319,637
2024-05-16	24.700	25.100	24.520	25.100	25.100	282,991
2024-05-15	25.380	25.380	24.500	24.500	24.500	293,092
2024-05-14	25.400	25.400	24.800	25.220	25.220	287,239
2024-05-13	25.160	25.420	24.900	24.920	24.920	251,953
2024-05-10	25.120	25.740	25.120	25.400	25.400	487,188
2024-05-08	25.000	25.000	24.500	24.800	24.800	434,625
2024-05-07	25.300	25.480	24.520	24.760	24.760	313,706
2024-05-06	25.160	25.560	25.140	25.260	25.260	414,174
2024-05-03	25.600	25.600	24.940	25.100	25.100	391,401
2024-05-02	25.820	25.820	24.800	25.200	25.200	585,015
2024-04-30	25.520	26.000	25.500	25.900	25.900	412,120
2024-04-29	25.600	25.980	25.200	25.660	25.660	289,294
2024-04-26	26.600	26.800	25.620	25.740	25.740	514,701
2024-04-25	27.660	27.980	25.820	26.260	26.260	819,471
2024-04-24	28.000	28.160	27.260	27.600	27.600	402,446
2024-04-23	28.140	28.540	27.520	27.760	27.760	366,155
2024-04-22	27.800	28.000	27.120	27.980	27.980	701,302
2024-04-19	27.700	27.920	26.800	27.100	27.100	457,787
2024-04-18	27.500	28.460	27.340	27.440	27.440	892,386
2024-04-17	26.340	27.880	26.340	27.640	27.640	540,839
2024-04-16	26.860	26.860	26.100	26.360	26.360	384,730
2024-04-15	26.780	27.000	26.300	26.440	26.440	443,258
2024-04-12	26.740	26.960	26.460	26.960	26.960	396,978
2024-04-11	26.100	26.700	26.100	26.200	26.200	335,224
2024-04-10	26.760	26.760	25.720	26.100	26.100	469,206
2024-04-09	26.160	27.140	26.160	26.580	26.580	456,103
2024-04-08	25.800	26.360	25.500	26.040	26.040	521,795
2024-04-05	25.440	25.700	25.000	25.420	25.420	516,629
2024-04-04	25.900	25.900	24.600	25.220	25.220	1,244,869
2024-04-03	26.400	26.400	25.980	26.200	26.200	389,809
2024-04-02	25.140	26.560	25.140	26.060	26.060	771,862
2024-03-27	24.840	24.880	24.500	24.780	24.780	95,407
2024-03-26	24.500	25.100	24.500	24.740	24.740	245,368
2024-03-25	24.620	24.980	24.000	24.900	24.900	406,187
2024-03-22	24.880	25.200	24.400	24.460	24.460	341,263
2024-03-21	25.000	25.180	24.800	24.880	24.880	383,243
2024-03-20	25.200	25.200	24.840	24.880	24.880	201,457
2024-03-19	25.000	25.380	24.900	25.260	25.260	248,826
2024-03-18	24.660	25.520	24.500	24.840	24.840	489,627
2024-03-15	25.200	25.300	24.020	24.080	24.080	1,309,769
2024-03-14	24.760	25.140	24.700	24.900	24.900	388,901
2024-03-13	24.460	24.800	24.100	24.660	24.660	293,597
2024-03-12	25.060	25.180	24.140	24.140	24.140	364,584
2024-03-11	25.300	25.540	24.800	24.800	24.800	228,680
2024-03-08	24.900	25.560	24.740	25.300	25.300	457,433
2024-03-07	25.460	25.540	24.600	25.280	25.280	558,822
2024-03-06	24.940	25.480	24.660	25.280	25.280	474,148
2024-03-05	23.720	24.700	23.660	24.680	24.680	481,677
2024-03-04	24.020	24.500	23.900	24.040	24.040	557,277
2024-03-01	23.540	24.280	23.240	24.100	24.100	399,958
2024-02-29	23.200	23.580	22.680	23.440	23.440	462,986
2024-02-28	23.980	24.000	22.800	23.220	23.220	582,182

← NewerPage 11 of 21 · 1,257 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.