Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	28.250	28.300	26.250	26.750	24.557	964,740
2023-03-14	27.700	28.600	27.250	28.500	26.164	566,659
2023-03-13	29.950	29.950	27.000	27.950	25.659	1,316,505
2023-03-10	29.600	29.950	29.500	29.700	27.266	517,334
2023-03-09	30.300	30.450	29.650	30.100	27.633	498,825
2023-03-08	30.300	30.600	30.050	30.350	27.862	303,184
2023-03-07	31.000	31.000	30.350	30.500	28.000	314,458
2023-03-06	31.000	31.350	30.700	30.800	28.275	332,350
2023-03-03	31.750	31.750	30.600	30.850	28.321	522,271
2023-03-02	31.550	31.650	30.700	31.550	28.964	648,466
2023-03-01	32.700	32.800	32.100	32.150	28.597	549,889
2023-02-28	32.550	32.950	32.000	32.500	28.908	383,919
2023-02-27	31.900	32.800	31.900	32.550	28.952	364,333
2023-02-24	31.450	32.000	31.250	31.450	27.974	328,741
2023-02-23	30.600	31.750	30.550	31.450	27.974	455,665
2023-02-22	31.200	31.200	30.350	30.700	27.307	430,307
2023-02-21	32.100	32.100	31.200	31.250	27.796	384,408
2023-02-20	31.700	32.250	31.600	31.900	28.374	279,044
2023-02-17	32.650	32.650	31.550	31.700	28.196	467,842
2023-02-16	32.900	33.250	32.500	32.750	29.130	398,623
2023-02-15	33.400	33.400	32.350	32.500	28.908	580,665
2023-02-14	33.800	33.800	33.250	33.600	29.886	494,488
2023-02-13	34.000	34.200	33.250	33.900	30.153	475,524
2023-02-10	32.750	34.400	32.400	34.000	30.242	862,512
2023-02-09	32.100	32.700	31.550	32.650	29.041	752,173
2023-02-08	31.500	32.500	31.400	32.050	28.508	702,375
2023-02-07	31.700	32.000	30.850	31.000	27.574	924,061
2023-02-06	32.600	32.600	31.500	31.500	28.019	766,536
2023-02-03	31.750	33.050	31.500	32.900	29.264	591,839
2023-02-02	33.000	33.000	31.300	31.750	28.241	1,263,006
2023-02-01	33.750	34.350	33.050	33.100	29.442	539,164
2023-01-31	34.400	35.500	33.100	33.750	30.020	898,186
2023-01-30	32.800	33.300	32.100	32.750	29.130	323,727
2023-01-27	32.850	33.250	32.500	33.000	29.353	459,324
2023-01-26	32.900	33.350	32.400	32.650	29.041	347,082
2023-01-25	34.450	34.450	32.500	32.600	28.997	512,454
2023-01-24	36.000	36.000	34.000	34.150	30.376	581,157
2023-01-23	35.500	36.300	35.500	35.950	31.977	526,043
2023-01-20	34.000	35.600	34.000	35.100	31.221	637,024
2023-01-19	34.550	34.600	33.600	33.850	30.109	500,783
2023-01-18	34.900	35.250	34.000	35.100	31.221	343,782
2023-01-17	34.250	35.000	33.650	34.400	30.598	338,014
2023-01-16	33.300	34.400	33.300	34.350	30.554	232,464
2023-01-13	33.500	34.700	33.500	34.000	30.242	381,113
2023-01-12	33.150	33.750	32.900	33.500	29.797	483,785
2023-01-11	32.700	33.400	32.550	33.100	29.442	160,141
2023-01-10	33.300	33.650	32.900	33.100	29.442	262,355
2023-01-09	34.050	34.350	33.100	33.500	29.797	386,320
2023-01-06	33.150	34.000	32.350	34.000	30.242	305,629
2023-01-05	32.450	33.800	32.400	33.000	29.353	231,925
2023-01-04	34.000	34.000	32.050	32.350	28.775	406,921
2023-01-03	35.600	36.300	34.000	34.000	30.242	346,364
2023-01-02	34.400	36.100	34.400	35.900	31.932	303,287
2022-12-30	34.600	34.700	34.050	34.200	30.420	204,761
2022-12-29	35.000	35.000	33.750	34.650	30.820	244,840
2022-12-28	35.550	35.550	34.200	34.300	30.509	428,808
2022-12-27	35.800	36.150	35.350	35.550	31.621	219,444
2022-12-23	36.000	36.000	35.000	35.350	31.443	318,261
2022-12-22	36.300	37.000	35.450	35.500	31.576	394,866
2022-12-21	35.000	36.250	35.000	35.700	31.754	205,416

← NewerPage 16 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.