Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	47.500	47.500	43.700	44.450	37.803	176,187
2022-07-04	44.300	46.950	44.200	46.950	39.929	121,162
2022-07-01	44.300	46.500	44.000	44.350	37.717	173,676
2022-06-30	49.600	49.800	46.000	46.600	39.631	220,852
2022-06-29	49.400	51.900	47.800	49.450	42.055	118,560
2022-06-28	48.300	50.000	47.400	49.000	41.672	142,994
2022-06-27	47.950	48.700	46.050	46.850	39.844	171,656
2022-06-24	48.550	49.750	46.000	47.100	40.056	200,275
2022-06-23	48.600	50.300	47.000	48.650	41.374	221,875
2022-06-22	49.600	49.800	48.100	49.300	41.927	247,607
2022-06-21	52.600	53.200	50.700	50.700	43.118	186,644
2022-06-20	49.500	52.800	47.650	52.100	44.308	241,210
2022-06-17	50.600	52.000	49.050	50.300	42.778	122,842
2022-06-16	53.000	53.700	50.200	50.700	43.118	295,060
2022-06-15	57.400	57.500	51.200	52.200	44.394	555,308
2022-06-14	51.900	57.000	51.800	57.000	48.476	326,654
2022-06-13	54.800	54.900	51.600	52.100	44.308	310,377
2022-06-10	58.500	58.500	56.000	56.000	47.625	142,197
2022-06-09	59.900	61.400	57.600	58.400	49.666	296,017
2022-06-08	58.700	59.800	57.500	59.200	50.347	380,378
2022-06-07	54.800	58.700	54.100	58.700	49.921	451,023
2022-06-03	54.600	55.200	52.800	53.800	45.754	269,414
2022-06-02	53.400	55.900	53.000	54.600	46.435	294,248
2022-06-01	53.900	54.600	52.000	54.000	45.159	461,398
2022-05-31	54.000	57.300	53.600	54.600	45.661	892,264
2022-05-30	49.000	53.200	47.850	53.000	44.323	493,525
2022-05-27	49.100	50.000	48.050	48.850	40.852	530,499
2022-05-25	45.700	48.750	45.250	47.900	40.058	484,557
2022-05-24	44.900	46.300	44.050	45.300	37.883	596,752
2022-05-23	41.350	44.400	41.350	44.300	37.047	1,277,543
2022-05-20	40.000	41.000	39.050	39.150	32.740	170,235
2022-05-19	38.550	39.850	38.550	39.750	33.242	132,582
2022-05-18	38.600	39.950	38.200	39.400	32.949	256,605
2022-05-16	36.650	38.000	36.650	37.800	31.611	221,426
2022-05-13	35.800	36.900	35.200	36.650	30.650	177,894
2022-05-12	36.250	36.250	34.350	35.300	29.521	270,661
2022-05-11	35.100	36.800	35.100	36.200	30.273	104,858
2022-05-10	35.950	35.950	33.300	35.300	29.521	280,867
2022-05-09	38.200	38.200	35.500	35.650	29.813	215,986
2022-05-06	35.950	38.800	35.950	38.000	31.779	308,993
2022-05-05	38.150	39.750	36.650	36.800	30.775	482,992
2022-05-04	36.950	38.650	35.950	37.400	31.277	325,571
2022-05-03	34.200	36.550	33.400	36.100	30.190	341,324
2022-05-02	36.000	36.000	32.400	34.000	28.433	329,719
2022-04-29	35.350	35.950	34.400	35.500	29.688	171,235
2022-04-28	34.900	35.550	33.500	35.150	29.395	362,484
2022-04-27	34.650	36.000	34.050	34.700	29.019	228,585
2022-04-26	32.550	34.450	31.950	33.800	28.266	161,837
2022-04-25	34.950	34.950	32.100	32.500	27.179	477,590
2022-04-22	34.000	35.600	33.800	35.200	29.437	218,387
2022-04-21	37.000	37.750	34.000	34.300	28.684	540,205
2022-04-20	40.250	40.300	36.300	36.600	30.608	446,991
2022-04-19	41.000	42.000	39.500	40.000	33.451	320,388
2022-04-13	37.000	40.700	36.950	40.350	33.744	343,661
2022-04-12	37.300	37.900	36.800	37.400	31.277	211,967
2022-04-11	37.400	38.500	37.000	37.600	31.444	209,766
2022-04-08	35.700	37.450	35.700	37.300	31.193	233,083
2022-04-07	37.000	37.000	36.000	36.200	30.273	100,092
2022-04-06	37.000	37.500	36.200	36.400	30.440	374,943
2022-04-05	37.000	37.450	36.900	37.150	31.068	156,117

← NewerPage 19 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.