Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	35.450	35.800	34.100	35.550	31.621	235,860
2022-12-19	36.300	36.350	35.150	35.450	31.532	199,251
2022-12-16	36.100	36.500	35.350	36.050	32.066	262,387
2022-12-15	36.300	36.600	35.150	36.450	32.421	331,025
2022-12-14	36.500	37.200	35.450	35.550	31.621	370,442
2022-12-13	36.700	37.500	36.400	36.900	32.822	381,725
2022-12-12	35.700	36.250	35.350	35.800	31.843	216,648
2022-12-09	35.200	35.850	34.800	35.750	31.799	413,807
2022-12-08	35.750	36.300	35.350	35.850	31.888	230,655
2022-12-07	36.100	36.400	35.200	35.600	31.665	578,393
2022-12-06	37.650	37.750	36.250	36.500	32.466	360,385
2022-12-05	37.350	39.850	37.350	38.250	34.022	350,376
2022-12-02	39.050	39.400	37.250	37.650	33.489	603,913
2022-12-01	39.900	40.850	39.200	40.400	35.045	479,903
2022-11-30	39.000	39.850	37.500	39.750	34.482	347,582
2022-11-29	37.750	38.500	37.350	38.500	33.397	312,044
2022-11-28	37.800	37.800	36.300	37.200	32.269	303,513
2022-11-25	39.000	39.000	37.900	38.350	33.267	219,399
2022-11-24	38.100	39.000	37.700	38.600	33.484	171,884
2022-11-23	38.400	39.900	38.000	38.400	33.310	315,564
2022-11-22	37.500	38.650	37.500	38.250	33.180	290,101
2022-11-21	37.550	38.550	36.900	37.100	32.183	419,639
2022-11-18	38.800	39.100	37.050	37.550	32.573	430,198
2022-11-17	40.950	40.950	38.000	38.700	33.571	577,186
2022-11-16	42.000	43.800	40.200	41.000	35.566	674,596
2022-11-15	41.400	42.500	40.550	41.500	36.000	218,130
2022-11-14	42.800	42.800	41.500	41.700	36.173	297,504
2022-11-11	42.200	43.500	42.050	42.800	37.127	286,670
2022-11-10	44.000	44.000	40.850	41.650	36.130	554,564
2022-11-09	43.800	45.100	43.400	44.050	38.212	303,123
2022-11-08	45.750	45.750	44.100	44.250	38.385	163,534
2022-11-07	46.500	46.550	44.900	45.500	39.469	278,724
2022-11-04	44.750	47.700	44.750	46.300	40.163	646,477
2022-11-03	46.600	46.600	43.200	44.400	38.515	470,089
2022-11-02	44.500	45.900	44.100	45.900	39.816	829,358
2022-11-01	42.950	44.550	42.950	44.150	38.298	367,002
2022-10-31	42.200	42.800	40.750	42.450	36.824	319,072
2022-10-28	43.100	43.100	41.250	42.050	36.477	433,901
2022-10-27	42.000	44.600	42.000	43.300	37.561	425,620
2022-10-26	40.500	42.650	39.450	41.800	36.260	520,839
2022-10-25	40.900	40.900	39.350	40.700	35.306	257,536
2022-10-24	43.150	43.150	40.050	40.900	35.479	339,983
2022-10-21	41.500	43.150	41.300	42.250	36.650	272,607
2022-10-20	40.000	42.200	40.000	41.850	36.303	248,427
2022-10-19	39.600	40.250	38.550	39.950	34.655	323,204
2022-10-18	40.900	41.950	39.400	39.950	34.655	248,739
2022-10-17	41.600	42.500	40.300	40.900	35.479	221,891
2022-10-14	42.850	44.050	41.550	41.550	36.043	197,427
2022-10-13	41.800	42.750	40.750	42.050	36.477	334,560
2022-10-12	39.000	42.200	39.000	40.250	34.915	695,170
2022-10-11	41.300	41.300	38.200	39.250	34.048	320,648
2022-10-10	41.000	41.250	39.800	41.150	35.696	198,592
2022-10-07	39.000	41.500	38.500	41.000	35.566	414,030
2022-10-06	39.100	39.650	38.450	38.600	33.484	270,330
2022-10-05	41.500	42.100	37.950	38.200	33.137	670,943
2022-10-04	39.350	39.500	38.550	39.100	33.918	327,049
2022-10-03	36.500	38.900	36.250	38.450	33.354	317,728
2022-09-30	35.350	36.950	35.350	36.100	31.315	170,703
2022-09-29	36.500	37.000	35.250	35.300	30.621	245,722
2022-09-28	36.000	36.450	34.500	36.050	31.272	312,386

← NewerPage 17 of 22 · 1,261 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.