Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	32.880	33.180	32.740	32.800	31.092	574,720
2023-06-15	32.100	32.840	32.100	32.500	30.807	633,344
2023-06-14	32.260	32.340	32.000	32.260	30.580	294,637
2023-06-13	32.140	32.700	31.820	32.620	30.921	642,451
2023-06-12	32.020	32.260	31.760	32.040	30.371	309,480
2023-06-09	32.200	32.320	31.880	32.260	30.580	438,815
2023-06-08	32.260	32.400	31.920	32.260	30.580	304,568
2023-06-07	32.000	32.480	31.940	32.320	30.637	271,855
2023-06-06	32.200	32.400	31.800	31.940	30.276	435,386
2023-06-05	32.520	32.660	32.100	32.340	30.656	649,389
2023-06-02	31.500	32.500	31.200	32.180	30.504	514,605
2023-06-01	31.600	32.300	31.420	31.720	29.120	476,199
2023-05-31	31.100	31.120	30.220	30.800	28.275	904,151
2023-05-30	32.220	32.220	31.360	31.520	28.936	534,702
2023-05-26	32.200	32.260	31.800	32.020	29.395	313,676
2023-05-25	32.300	32.560	31.660	31.760	29.157	482,366
2023-05-24	32.500	32.640	32.020	32.520	29.854	631,886
2023-05-23	32.300	32.640	32.220	32.560	29.891	478,794
2023-05-22	32.080	32.360	31.580	32.300	29.652	426,066
2023-05-19	32.500	32.680	32.120	32.360	29.707	396,426
2023-05-16	32.300	32.700	32.160	32.460	29.799	568,211
2023-05-15	32.260	32.560	32.040	32.500	29.836	345,787
2023-05-12	32.260	32.560	31.760	32.520	29.854	552,621
2023-05-11	32.400	32.860	32.040	32.200	29.561	495,125
2023-05-10	32.380	32.680	32.000	32.260	29.616	519,322
2023-05-09	32.680	32.680	31.600	32.220	29.579	368,649
2023-05-08	32.000	32.680	31.980	32.680	30.001	569,960
2023-05-05	31.380	32.220	30.880	32.060	29.432	1,041,538
2023-05-04	30.300	31.500	30.300	31.140	28.587	874,627
2023-05-03	30.060	30.600	29.420	30.400	27.908	528,711
2023-05-02	30.800	31.480	30.080	30.080	27.614	721,777
2023-04-28	30.900	30.900	30.220	30.800	28.275	586,266
2023-04-27	29.960	30.920	29.960	30.680	28.165	541,854
2023-04-26	30.440	30.440	29.660	29.800	27.357	412,068
2023-04-25	30.780	30.960	30.100	30.300	27.816	393,941
2023-04-24	30.720	30.960	30.200	30.820	28.294	311,385
2023-04-21	30.360	30.940	29.900	30.680	28.165	393,514
2023-04-20	31.300	31.300	30.540	30.640	28.128	405,427
2023-04-19	32.960	32.960	31.460	31.600	29.010	509,671
2023-04-18	33.300	33.300	32.500	32.760	30.075	623,198
2023-04-17	33.400	33.700	33.080	33.300	30.570	465,889
2023-04-14	33.300	33.500	32.900	33.200	30.479	550,195
2023-04-13	33.040	33.260	32.620	33.260	30.534	435,122
2023-04-12	33.060	33.280	32.580	33.100	30.387	579,321
2023-04-11	34.000	34.040	31.500	32.900	30.203	1,096,534
2023-04-05	33.200	33.300	32.300	33.060	30.350	422,608
2023-04-04	33.640	33.640	33.000	33.300	30.570	564,944
2023-04-03	33.200	33.520	32.240	33.360	30.626	1,190,321
2023-03-31	31.400	31.600	30.650	31.550	28.964	703,321
2023-03-30	30.700	31.600	30.400	31.400	28.826	540,564
2023-03-29	30.950	30.950	30.200	30.650	28.138	526,234
2023-03-28	30.300	30.950	30.000	30.700	28.184	751,127
2023-03-27	29.350	30.100	28.250	29.700	27.266	906,075
2023-03-24	29.350	29.500	28.500	28.900	26.531	1,053,380
2023-03-23	29.250	29.600	28.950	29.300	26.898	786,593
2023-03-22	29.300	30.250	28.550	29.350	26.944	868,765
2023-03-21	29.150	29.650	28.150	28.400	26.072	1,116,548
2023-03-20	26.750	29.200	26.150	28.950	26.577	1,080,830
2023-03-17	27.300	28.150	26.450	26.650	24.466	656,584
2023-03-16	27.050	27.500	25.850	26.700	24.511	644,868

← NewerPage 15 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.