Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	35.000	36.800	34.450	36.600	31.749	306,856
2022-09-26	34.250	35.500	33.500	35.500	30.795	402,898
2022-09-23	37.050	37.250	34.550	35.050	30.404	290,837
2022-09-22	39.900	39.900	37.000	37.050	32.139	454,709
2022-09-21	38.400	40.700	38.400	39.000	33.831	267,809
2022-09-20	38.500	39.300	38.050	38.100	33.050	187,458
2022-09-19	39.000	39.000	36.700	38.450	33.354	305,470
2022-09-16	40.500	40.700	39.250	39.500	34.265	191,451
2022-09-15	42.000	42.400	40.300	40.400	35.045	237,481
2022-09-14	40.700	43.000	40.300	42.050	36.477	511,067
2022-09-13	42.000	42.600	41.050	41.250	35.783	342,428
2022-09-12	43.100	43.750	40.800	41.600	36.086	344,162
2022-09-09	42.700	44.550	42.500	43.850	38.038	388,913
2022-09-08	42.600	43.800	40.550	42.700	37.041	819,964
2022-09-07	46.000	47.700	44.000	45.500	39.469	355,368
2022-09-06	52.000	52.000	46.650	47.650	41.334	471,742
2022-09-05	51.000	52.200	50.400	50.900	44.154	263,750
2022-09-02	50.200	50.300	48.100	49.150	42.636	272,919
2022-09-01	51.300	51.500	49.000	51.000	43.373	195,189
2022-08-31	50.200	51.700	48.700	51.500	43.798	318,984
2022-08-30	53.700	54.500	50.300	50.500	42.948	406,388
2022-08-29	53.800	54.400	52.200	53.900	45.839	516,666
2022-08-26	54.100	55.900	53.500	54.200	46.094	230,168
2022-08-25	52.500	55.000	51.900	53.900	45.839	330,779
2022-08-24	52.900	52.900	50.400	52.000	44.223	321,905
2022-08-23	48.000	53.700	48.000	53.000	45.074	1,057,168
2022-08-22	45.900	47.850	44.000	46.900	39.886	578,872
2022-08-19	44.800	45.650	43.900	44.500	37.845	319,280
2022-08-18	43.700	44.900	43.350	44.400	37.760	102,656
2022-08-17	44.000	44.250	42.050	43.300	36.825	179,098
2022-08-16	42.200	43.800	42.100	43.700	37.165	372,415
2022-08-15	43.800	44.900	41.250	41.900	35.634	297,320
2022-08-12	44.400	44.700	43.250	43.650	37.122	226,021
2022-08-11	41.150	44.600	40.950	44.050	37.462	417,927
2022-08-10	43.000	43.000	41.000	41.150	34.996	289,983
2022-08-09	42.000	43.350	40.800	42.850	36.442	315,775
2022-08-08	42.100	42.500	40.700	41.200	35.039	133,786
2022-08-05	40.750	42.000	39.600	42.000	35.719	407,143
2022-08-04	42.800	43.300	40.600	40.750	34.656	474,212
2022-08-03	39.800	43.750	39.800	43.700	37.165	946,540
2022-08-02	38.850	39.950	38.850	39.300	33.423	214,493
2022-08-01	40.500	41.450	38.900	39.100	33.253	319,603
2022-07-29	40.500	40.800	39.350	40.600	34.528	172,979
2022-07-28	39.500	41.200	39.050	39.250	33.380	407,100
2022-07-27	39.650	39.850	38.350	38.600	32.827	195,908
2022-07-26	39.900	41.250	39.650	40.050	34.061	331,826
2022-07-25	36.200	38.900	35.350	38.750	32.955	351,019
2022-07-22	36.800	36.800	34.850	36.100	30.701	137,867
2022-07-21	37.500	37.500	35.000	35.300	30.021	304,879
2022-07-20	37.800	38.150	36.200	36.600	31.126	212,472
2022-07-19	38.200	38.450	36.850	37.550	31.934	153,129
2022-07-18	37.000	38.000	36.400	37.650	32.019	347,895
2022-07-15	36.100	37.450	35.600	37.000	31.467	377,200
2022-07-14	41.750	41.750	35.150	35.400	30.106	1,058,233
2022-07-13	41.000	41.750	39.800	40.200	34.188	156,833
2022-07-12	41.200	42.950	40.400	40.600	34.528	183,725
2022-07-11	41.550	43.500	41.250	42.400	36.059	183,844
2022-07-08	43.500	43.750	41.750	42.700	36.314	103,165
2022-07-07	40.400	42.800	40.200	42.500	36.144	350,570
2022-07-06	44.500	44.500	39.100	39.650	33.720	447,241

← NewerPage 18 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.