Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.650	36.000	35.150	35.500	35.500	348,826
2026-07-23	35.300	36.400	35.150	35.800	35.800	448,360
2026-07-22	33.850	35.200	33.700	35.000	35.000	412,261
2026-07-21	32.000	33.350	31.950	33.350	33.350	450,807
2026-07-20	32.950	33.000	31.650	32.050	32.050	286,254
2026-07-17	31.900	32.200	30.900	32.150	32.150	277,958
2026-07-16	32.000	32.000	30.700	31.550	31.550	567,348
2026-07-15	32.050	32.400	31.700	32.250	32.250	267,949
2026-07-14	32.300	32.400	31.550	32.000	32.000	315,945
2026-07-13	31.250	31.450	30.200	31.300	31.300	379,843
2026-07-10	31.750	31.750	30.250	30.550	30.550	159,242
2026-07-09	33.000	33.000	31.400	31.400	31.400	426,744
2026-07-08	31.600	32.400	31.250	32.300	32.300	412,272
2026-07-07	29.850	30.650	29.850	30.350	30.350	202,349
2026-07-06	29.700	29.900	29.200	29.750	29.750	213,679
2026-07-03	29.600	29.800	29.100	29.750	29.750	186,432
2026-07-02	29.050	29.650	28.900	29.300	29.300	288,579
2026-07-01	30.350	30.350	29.000	29.200	29.200	332,907
2026-06-30	31.000	31.000	30.100	30.350	30.350	221,494
2026-06-29	30.900	31.200	30.500	30.600	30.600	188,325
2026-06-26	31.000	31.050	30.550	30.900	30.900	182,541
2026-06-25	31.000	31.250	30.600	31.250	31.250	361,003
2026-06-24	32.200	32.900	31.050	31.350	31.350	183,646
2026-06-23	32.000	32.950	32.000	32.850	32.850	109,284
2026-06-22	33.150	33.250	32.500	32.950	32.950	244,946
2026-06-19	33.000	33.300	32.650	33.300	33.300	256,588
2026-06-18	33.750	33.800	32.300	32.600	32.600	347,217
2026-06-17	34.000	34.300	33.500	34.300	34.300	301,233
2026-06-16	34.750	34.850	34.050	34.500	34.500	493,010
2026-06-15	36.200	36.250	34.650	35.200	35.200	490,933
2026-06-12	37.800	37.800	36.300	37.500	37.500	397,690
2026-06-11	38.550	39.150	38.300	38.950	38.950	263,677
2026-06-10	38.500	38.500	37.500	38.250	38.250	257,345
2026-06-09	39.000	39.400	38.150	38.500	38.500	142,011
2026-06-08	39.800	40.350	38.600	39.450	39.450	386,828
2026-06-05	39.700	40.250	38.650	39.000	39.000	472,596
2026-06-04	39.650	40.050	39.050	39.700	39.700	311,150
2026-06-03	39.350	40.350	39.350	40.250	40.250	571,081
2026-06-02	37.800	39.000	37.500	39.000	39.000	207,665
2026-06-01	38.750	39.050	37.550	38.950	38.950	352,423
2026-05-29	37.750	38.250	37.350	37.350	37.350	318,597
2026-05-28	38.050	38.850	37.150	37.650	37.650	496,904
2026-05-27	37.650	37.800	36.750	36.950	36.950	406,724
2026-05-26	38.200	39.000	37.450	38.500	38.500	594,462
2026-05-22	40.150	40.150	38.950	39.200	39.200	377,260
2026-05-21	40.500	41.400	40.100	40.750	40.750	392,609
2026-05-20	40.600	41.850	40.150	41.050	41.050	918,179
2026-05-19	39.050	40.900	38.900	40.500	40.500	523,821
2026-05-18	39.400	40.050	38.600	39.000	39.000	400,286
2026-05-15	38.400	38.900	38.050	38.700	38.700	229,083
2026-05-13	38.750	38.750	38.100	38.300	38.300	221,301
2026-05-12	38.400	39.200	38.300	38.650	38.650	197,947
2026-05-11	38.200	38.650	37.950	38.000	38.000	315,476
2026-05-08	38.050	38.500	37.550	37.900	37.900	204,477
2026-05-07	38.000	38.300	36.900	37.600	37.600	422,326
2026-05-06	40.650	40.700	37.300	38.150	38.150	710,108
2026-05-05	41.050	41.750	40.550	41.300	41.300	417,890
2026-05-04	40.050	41.800	39.000	40.600	40.600	567,042
2026-04-30	39.850	41.500	39.000	39.200	39.200	1,011,726
2026-04-29	40.650	40.950	37.850	38.300	38.300	1,134,519

← NewerPage 2 of 3 · 127 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.