Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	25.600	25.900	24.800	24.800	20.740	150,238
2022-01-07	26.800	26.800	25.400	25.600	21.409	154,653
2022-01-06	26.000	26.500	25.700	26.100	21.827	1,560,611
2022-01-05	25.200	25.500	24.800	25.500	21.325	88,257
2022-01-04	25.000	25.700	24.500	25.600	21.409	133,691
2022-01-03	25.500	25.500	24.600	24.700	20.656	167,500
2021-12-30	25.400	25.500	24.800	25.300	21.158	160,390
2021-12-29	25.400	25.400	24.600	25.100	20.991	79,601
2021-12-28	25.000	25.500	24.500	25.100	20.991	137,534
2021-12-27	25.000	25.000	24.000	24.600	20.572	304,878
2021-12-23	26.200	26.200	25.200	25.400	21.241	142,684
2021-12-22	26.700	26.800	25.000	26.200	21.910	352,067
2021-12-21	24.100	26.500	24.100	26.500	22.161	608,220
2021-12-20	23.700	24.500	23.300	24.500	20.489	141,231
2021-12-17	23.900	24.400	23.600	24.100	20.154	157,799
2021-12-16	23.300	24.100	22.700	23.800	19.903	309,677
2021-12-15	21.800	23.300	21.700	22.700	18.983	250,491
2021-12-14	22.500	23.000	21.400	22.400	18.733	216,469
2021-12-13	23.800	23.800	22.500	23.200	19.402	118,305
2021-12-10	23.200	23.400	22.100	23.400	19.569	143,504
2021-12-09	23.600	24.000	21.900	23.100	19.318	450,909
2021-12-08	23.700	24.100	23.400	23.700	19.820	127,665
2021-12-07	23.600	24.100	23.600	23.700	19.820	64,677
2021-12-06	23.500	23.700	23.000	23.500	19.653	61,251
2021-12-03	24.200	24.200	23.200	23.600	19.736	168,577
2021-12-02	24.900	24.900	22.700	23.000	19.234	160,439
2021-12-01	24.400	25.300	23.800	24.400	20.405	345,362
2021-11-30	21.900	24.000	21.800	24.000	20.071	627,511
2021-11-29	22.700	23.000	22.400	23.000	19.234	120,483
2021-11-26	22.500	22.500	21.500	22.200	18.565	262,943
2021-11-25	23.300	23.400	22.800	23.200	19.402	91,792
2021-11-24	24.000	24.000	22.700	22.800	19.067	156,404
2021-11-23	23.500	23.900	22.100	23.100	19.318	958,269
2021-11-22	24.000	24.500	23.200	24.100	20.154	265,227
2021-11-19	23.500	24.900	23.100	23.800	19.903	802,346
2021-11-18	23.400	23.500	22.200	23.000	19.234	1,073,114
2021-11-17	25.000	25.500	23.700	23.900	19.987	1,090,901
2021-11-16	26.200	27.700	26.200	27.500	22.998	3,141,526
2021-11-15	26.800	26.800	25.700	26.200	21.910	148,782
2021-11-12	26.500	27.200	26.400	26.800	22.412	167,319
2021-11-11	26.300	26.500	25.400	26.400	22.078	271,453
2021-11-10	26.600	27.200	26.300	26.600	22.245	118,418
2021-11-09	26.900	27.700	26.200	26.700	22.329	222,515
2021-11-08	28.100	28.100	26.900	27.000	22.579	210,362
2021-11-05	27.800	28.200	26.800	27.400	22.914	313,357
2021-11-04	26.900	28.400	26.800	28.200	23.583	348,583
2021-11-03	28.000	28.000	26.200	27.000	22.579	514,485
2021-11-02	29.800	29.800	27.900	28.600	23.918	224,865
2021-11-01	26.800	29.700	26.000	29.700	24.837	600,382
2021-10-29	28.000	28.500	26.800	27.000	22.579	463,694
2021-10-28	30.300	30.300	26.200	28.100	23.499	876,519
2021-10-27	30.900	31.000	29.400	31.000	25.925	416,371
2021-10-26	30.900	31.000	29.600	30.700	25.674	436,979
2021-10-25	30.100	31.600	30.100	30.900	25.841	790,583
2021-10-22	28.900	30.000	28.200	29.500	24.670	447,069
2021-10-21	30.000	30.000	27.800	29.600	24.754	650,360
2021-10-20	29.900	30.000	29.600	30.000	25.088	407,252
2021-10-19	29.200	30.000	29.200	30.000	25.088	935,253
2021-10-18	28.600	31.000	28.500	29.100	24.336	1,094,486
2021-10-15	26.000	27.300	26.000	27.300	22.830	1,282,844

← NewerPage 21 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.