Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	38.020	38.020	37.320	37.540	36.518	429,145
2023-09-06	38.400	38.600	37.660	38.120	37.082	452,003
2023-09-05	37.500	38.760	37.240	38.400	37.354	381,805
2023-09-04	38.740	39.140	37.540	37.760	36.732	1,100,719
2023-09-01	39.040	39.780	38.700	39.280	38.210	619,061
2023-08-31	38.440	39.600	38.200	39.140	37.101	711,261
2023-08-30	39.500	39.500	38.420	38.440	36.438	420,329
2023-08-29	39.680	39.800	39.020	39.200	37.158	358,031
2023-08-28	39.320	39.660	38.920	39.480	37.424	395,775
2023-08-25	38.860	39.800	38.860	39.120	37.082	323,422
2023-08-24	39.000	39.840	38.820	39.140	37.101	234,565
2023-08-23	40.460	40.460	39.160	39.400	37.348	196,427
2023-08-22	40.480	40.480	39.620	40.300	38.201	151,015
2023-08-21	40.200	40.720	39.940	40.080	37.992	221,613
2023-08-18	40.500	40.800	39.440	39.880	37.803	382,013
2023-08-17	40.160	40.980	39.880	40.920	38.789	391,814
2023-08-16	39.820	40.380	39.520	40.200	38.106	579,480
2023-08-15	40.700	41.060	39.900	40.200	38.106	302,840
2023-08-14	40.400	40.960	40.000	40.700	38.580	349,994
2023-08-11	40.400	40.980	40.000	40.800	38.675	335,745
2023-08-10	40.780	41.360	40.320	40.700	38.580	513,556
2023-08-09	38.720	40.880	38.720	40.780	38.656	1,649,056
2023-08-08	38.500	38.600	37.500	38.040	36.059	482,326
2023-08-07	38.800	39.420	38.560	39.020	36.988	552,318
2023-08-04	37.300	38.500	37.220	38.500	36.495	492,935
2023-08-03	36.600	37.200	36.100	37.000	35.073	254,972
2023-08-02	37.000	37.280	36.600	37.020	35.092	267,521
2023-08-01	38.300	38.500	37.120	37.140	35.206	494,987
2023-07-31	37.000	38.480	37.000	38.200	36.210	465,677
2023-07-28	37.040	37.120	36.300	36.900	34.978	323,127
2023-07-27	36.140	37.100	36.020	37.060	35.130	628,558
2023-07-26	36.340	36.740	35.620	36.300	34.409	716,019
2023-07-25	36.080	36.320	35.800	36.320	34.428	621,669
2023-07-24	34.920	36.120	34.660	36.100	34.220	597,499
2023-07-21	34.600	35.100	34.520	34.740	32.931	548,638
2023-07-20	34.120	34.560	34.060	34.500	32.703	614,186
2023-07-19	34.400	34.400	33.580	34.400	32.608	567,738
2023-07-18	33.000	34.260	33.000	34.260	32.476	590,767
2023-07-17	33.380	33.760	32.460	33.140	31.414	696,705
2023-07-14	33.500	33.860	33.000	33.440	31.698	774,193
2023-07-13	32.400	33.520	31.960	33.500	31.755	880,015
2023-07-12	32.100	32.860	32.040	32.380	30.693	626,431
2023-07-11	32.100	32.100	31.560	31.940	30.276	443,583
2023-07-10	31.600	31.900	31.060	31.900	30.238	340,005
2023-07-07	30.900	31.560	30.500	31.460	29.821	448,981
2023-07-06	30.700	31.640	30.380	30.380	28.798	629,194
2023-07-05	31.000	31.660	31.000	31.520	29.878	335,299
2023-07-04	32.100	32.100	31.160	31.360	29.727	242,883
2023-07-03	31.000	31.840	30.960	31.580	29.935	279,495
2023-06-30	30.300	31.020	30.240	30.720	29.120	390,477
2023-06-29	31.000	31.000	30.160	30.280	28.703	267,216
2023-06-28	30.880	30.960	29.900	30.140	28.570	271,269
2023-06-27	31.000	31.140	30.360	30.680	29.082	294,338
2023-06-26	30.540	30.940	29.900	30.800	29.196	378,328
2023-06-23	31.360	31.400	30.000	30.140	28.570	598,241
2023-06-22	32.240	32.600	31.200	31.320	29.689	462,724
2023-06-21	32.440	32.500	31.820	32.260	30.580	289,244
2023-06-20	32.340	32.600	31.960	32.160	30.485	362,637
2023-06-19	32.700	32.700	31.920	32.340	30.656	217,721
2023-06-16	32.880	33.180	32.740	32.800	31.092	574,720

← NewerPage 14 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.