Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	37.000	37.950	36.550	37.250	31.151	304,717
2022-04-01	36.800	37.000	36.100	36.950	30.900	404,814
2022-03-31	36.200	37.000	35.300	36.800	30.775	457,843
2022-03-30	36.000	36.500	36.000	36.500	30.524	280,600
2022-03-29	36.000	37.200	34.400	35.600	29.771	502,573
2022-03-28	36.600	37.400	35.600	36.100	30.190	308,163
2022-03-25	36.800	37.300	36.200	37.100	31.026	332,967
2022-03-24	36.600	37.500	36.200	37.000	30.942	499,275
2022-03-23	35.300	36.700	35.000	36.600	30.608	705,245
2022-03-22	34.500	35.700	34.100	35.000	29.270	678,323
2022-03-21	32.700	34.400	32.300	34.300	28.684	1,037,320
2022-03-18	31.600	31.800	31.000	31.600	26.426	271,126
2022-03-17	30.500	31.500	29.900	31.400	26.259	358,079
2022-03-16	29.200	30.500	29.100	29.800	24.921	378,350
2022-03-15	28.900	29.100	27.700	28.400	23.750	394,005
2022-03-14	30.900	31.200	29.700	29.800	24.921	304,493
2022-03-11	31.200	32.100	30.500	31.200	26.092	465,156
2022-03-10	30.300	31.700	29.800	31.100	26.008	311,647
2022-03-09	33.200	33.200	30.100	30.600	25.590	790,634
2022-03-08	33.000	33.300	32.000	33.300	27.848	581,898
2022-03-07	33.700	33.800	31.700	32.200	26.928	535,339
2022-03-04	31.800	32.400	30.900	31.900	26.677	752,706
2022-03-03	32.000	33.400	31.000	32.000	26.761	1,489,778
2022-03-02	31.200	32.000	30.900	31.200	26.092	1,247,922
2022-03-01	29.600	30.500	29.000	30.400	25.423	1,065,899
2022-02-28	30.000	30.500	29.100	29.200	24.419	283,747
2022-02-25	30.200	30.200	28.800	29.100	24.336	470,922
2022-02-24	30.200	31.400	29.500	30.200	25.256	1,011,248
2022-02-23	29.700	29.800	28.600	29.200	24.419	176,162
2022-02-22	27.600	29.500	27.400	29.000	24.252	451,190
2022-02-21	27.000	27.800	26.500	27.700	23.165	132,874
2022-02-18	27.100	28.000	26.500	27.200	22.747	242,807
2022-02-17	27.900	28.200	27.300	27.700	23.165	66,813
2022-02-16	28.000	28.400	27.000	28.100	23.499	222,161
2022-02-15	29.400	29.400	27.700	27.900	23.332	268,405
2022-02-14	30.100	30.400	29.000	29.300	24.503	428,355
2022-02-11	28.900	29.700	28.700	29.600	24.754	299,568
2022-02-10	30.500	30.500	29.300	29.900	25.005	239,216
2022-02-09	28.600	30.000	28.200	30.000	25.088	249,402
2022-02-08	30.200	30.700	28.600	28.700	24.001	279,488
2022-02-07	31.900	31.900	30.100	30.500	25.506	279,034
2022-02-04	30.600	31.500	30.600	31.400	26.259	244,516
2022-02-03	30.800	30.800	29.500	30.200	25.256	174,946
2022-02-02	29.500	31.000	29.500	30.300	25.339	235,508
2022-02-01	30.300	30.600	29.200	29.800	24.921	239,505
2022-01-31	32.000	32.000	30.200	30.200	25.256	293,007
2022-01-28	30.800	31.900	30.200	31.900	26.677	328,733
2022-01-27	29.800	31.500	29.100	31.000	25.925	997,849
2022-01-26	29.000	30.000	29.000	29.900	25.005	467,186
2022-01-25	27.700	29.400	27.700	28.700	24.001	235,166
2022-01-24	29.300	29.800	27.200	27.500	22.998	342,626
2022-01-21	30.000	30.400	28.800	29.000	24.252	321,442
2022-01-20	30.500	30.900	29.900	30.200	25.256	296,720
2022-01-19	29.100	30.000	28.800	29.600	24.754	502,172
2022-01-18	28.300	29.700	28.300	29.200	24.419	464,562
2022-01-17	28.100	28.500	26.900	27.900	23.332	373,176
2022-01-14	26.600	28.100	26.600	27.700	23.165	458,004
2022-01-13	26.000	26.700	26.000	26.700	22.329	206,945
2022-01-12	25.800	26.400	25.800	26.200	21.910	198,843
2022-01-11	25.000	25.600	24.800	25.600	21.409	177,009

← NewerPage 20 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.