Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	40.100	41.500	40.100	40.500	40.500	740,521
2026-04-27	40.250	40.600	39.600	39.950	39.950	462,836
2026-04-24	40.300	40.800	39.200	39.200	39.200	608,793
2026-04-23	39.500	40.650	39.300	39.500	39.500	731,864
2026-04-22	37.750	39.300	37.750	38.950	38.950	582,556
2026-04-21	37.900	38.300	37.600	38.000	38.000	366,742
2026-04-20	38.950	39.550	37.450	37.750	37.750	497,109
2026-04-17	39.350	39.950	36.100	36.850	36.850	1,029,430
2026-04-16	39.050	39.550	38.400	39.200	39.200	296,711
2026-04-15	40.000	40.750	39.150	39.300	39.300	387,212
2026-04-14	40.200	40.950	39.400	40.150	40.150	599,430
2026-04-13	40.500	41.050	39.800	40.100	40.100	757,174
2026-04-10	37.850	38.500	37.650	38.150	38.150	577,397
2026-04-09	37.650	39.100	37.650	38.500	38.500	563,262
2026-04-08	37.800	38.700	36.000	36.950	36.950	1,368,460
2026-04-07	39.750	42.700	39.750	42.350	42.350	998,373
2026-04-01	39.400	40.150	38.450	39.750	39.750	685,141
2026-03-31	43.050	43.050	41.200	41.650	41.650	1,059,024
2026-03-30	41.850	43.800	41.850	43.500	43.500	1,163,002
2026-03-27	40.100	41.950	39.600	41.500	41.500	1,202,898
2026-03-26	39.200	40.200	39.150	40.200	40.200	790,159
2026-03-25	37.950	39.300	37.000	39.100	39.100	1,168,436
2026-03-24	37.100	38.350	36.750	37.850	37.850	661,806
2026-03-23	38.000	38.500	35.300	37.400	37.400	1,471,610
2026-03-20	38.950	38.950	37.300	38.100	38.100	1,278,332
2026-03-19	38.850	40.350	38.750	39.950	39.950	1,769,900
2026-03-18	37.850	38.450	36.650	38.400	38.400	1,300,968
2026-03-17	36.500	38.000	35.750	38.000	38.000	1,401,603
2026-03-16	33.450	36.350	33.150	36.350	36.350	2,631,852
2026-03-13	31.950	32.900	31.550	32.350	32.350	882,955
2026-03-12	32.200	32.500	31.250	31.950	31.950	723,608
2026-03-11	30.550	32.150	29.650	32.150	32.150	1,016,453
2026-03-10	29.850	31.100	29.500	30.650	30.650	942,485
2026-03-09	31.950	32.000	30.150	30.900	30.900	1,247,226
2026-03-06	29.600	30.700	28.950	30.500	30.500	793,541
2026-03-05	29.400	29.600	28.800	29.350	29.350	596,312
2026-03-04	29.900	29.900	28.600	28.950	28.950	739,135
2026-03-03	30.000	30.350	29.150	29.800	29.800	1,503,590
2026-03-02	31.350	32.450	29.300	30.000	30.000	2,216,301
2026-02-27	28.300	29.150	27.800	28.900	28.900	417,295
2026-02-26	27.950	28.150	27.450	28.150	28.150	308,228
2026-02-25	27.200	27.950	27.000	27.850	27.850	515,607
2026-02-24	27.400	27.400	26.850	27.200	27.200	185,034
2026-02-23	27.000	27.450	27.000	27.250	27.250	229,736
2026-02-20	27.450	27.450	26.550	26.900	26.900	331,727
2026-02-19	27.200	27.650	26.550	27.450	27.450	394,591
2026-02-18	25.500	26.800	25.400	26.800	26.800	297,515
2026-02-17	25.700	26.100	25.250	25.300	25.300	176,680
2026-02-16	26.100	26.300	25.500	25.700	25.700	189,324
2026-02-13	26.600	26.600	25.850	26.050	26.050	426,894
2026-02-12	27.150	27.300	26.650	26.800	26.800	160,301
2026-02-11	27.200	27.200	26.600	27.150	27.150	340,475
2026-02-10	26.500	27.600	26.500	27.300	27.300	330,466
2026-02-09	26.350	26.900	25.850	26.800	26.800	478,575
2026-02-06	25.950	26.450	25.500	26.400	26.400	556,878
2026-02-05	25.200	25.950	25.200	25.950	25.950	724,276
2026-02-04	24.500	25.350	24.300	25.300	25.300	1,089,834
2026-02-03	24.400	25.150	23.800	24.150	24.150	1,393,182
2026-02-02	22.800	23.300	22.500	23.200	23.200	230,007
2026-01-30	23.150	23.600	22.700	23.450	23.450	365,027

← NewerPage 3 of 5 · 249 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.