Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	22.900	23.500	22.900	23.100	23.100	428,629
2026-01-28	23.050	23.650	22.800	22.800	22.800	314,444
2026-01-27	22.650	23.200	22.600	22.950	22.950	796,259
2026-01-26	24.400	24.550	23.800	23.950	23.950	364,325
2026-01-23	23.450	24.600	23.450	24.400	24.400	384,883
2026-01-22	23.950	24.100	23.350	23.400	23.400	183,507
2026-01-21	23.800	23.950	23.450	23.850	23.850	115,187
2026-01-20	23.500	23.950	23.100	23.950	23.950	155,031
2026-01-19	23.650	23.700	23.350	23.450	23.450	297,870
2026-01-16	23.250	23.900	22.900	23.900	23.900	392,451
2026-01-15	23.400	23.400	22.950	22.950	22.950	276,858
2026-01-14	23.050	23.650	22.750	23.600	23.600	251,061
2026-01-13	22.400	23.200	22.300	23.200	23.200	589,204
2026-01-12	21.950	22.500	21.950	22.400	22.400	418,386
2026-01-09	21.550	22.050	21.500	21.950	21.950	362,626
2026-01-08	21.200	21.550	20.900	21.250	21.250	358,219
2026-01-07	21.950	21.950	21.000	21.400	21.400	388,989
2026-01-06	21.800	22.300	21.700	22.050	22.050	235,826
2026-01-05	22.550	22.550	21.700	21.700	21.700	286,827
2026-01-02	22.500	22.650	22.250	22.650	22.650	236,457
2025-12-30	21.900	22.450	21.900	22.350	22.350	270,747
2025-12-29	21.400	21.750	20.850	21.700	21.700	250,112
2025-12-23	21.400	21.400	21.000	21.050	21.050	69,290
2025-12-22	20.900	21.350	20.750	21.100	21.100	155,424
2025-12-19	21.050	21.050	20.600	20.850	20.850	146,628
2025-12-18	21.200	21.400	20.900	20.950	20.950	139,630
2025-12-17	20.800	21.600	20.800	21.350	21.350	220,761
2025-12-16	21.150	21.150	20.650	20.700	20.700	217,225
2025-12-15	21.750	21.800	21.350	21.400	21.400	109,470
2025-12-12	21.150	21.800	21.150	21.650	21.650	153,516
2025-12-11	21.200	21.900	21.200	21.650	21.650	233,664
2025-12-10	22.700	22.850	21.750	21.750	21.750	230,130
2025-12-09	22.700	22.800	22.300	22.400	22.400	158,725
2025-12-08	22.350	22.800	22.200	22.650	22.650	257,463
2025-12-05	21.850	22.350	21.600	22.350	22.350	286,410
2025-12-04	21.250	21.700	21.150	21.700	21.700	229,928
2025-12-03	20.850	21.400	20.850	21.400	21.400	130,704
2025-12-02	21.450	21.450	20.600	20.800	20.800	184,556
2025-12-01	21.000	21.500	20.950	21.100	21.100	168,683
2025-11-28	21.000	21.200	20.750	21.100	21.100	260,412
2025-11-27	20.250	20.950	19.940	20.750	20.750	269,955
2025-11-26	19.740	20.050	19.640	19.880	19.880	197,925
2025-11-25	20.000	20.450	19.580	19.740	19.740	240,817
2025-11-24	20.950	20.950	19.900	20.050	20.050	308,677
2025-11-21	20.500	20.950	20.350	20.800	20.800	319,542
2025-11-20	21.400	21.750	21.350	21.550	21.550	119,700
2025-11-19	21.850	21.850	20.750	20.950	20.950	164,817
2025-11-18	22.300	22.300	21.550	21.550	21.550	179,834
2025-11-17	22.150	22.600	22.000	22.350	22.350	247,488
2025-11-14	21.550	22.250	21.550	21.850	21.850	405,696
2025-11-13	22.400	22.750	21.750	21.850	21.850	376,306
2025-11-12	22.350	23.150	22.350	22.600	22.600	645,719
2025-11-11	21.800	22.150	21.650	22.150	22.150	439,087
2025-11-10	21.400	22.050	21.400	21.750	21.750	577,785
2025-11-07	20.450	20.500	20.150	20.500	20.500	278,309
2025-11-06	20.400	20.750	20.000	20.150	20.150	261,204
2025-11-05	19.400	20.350	19.400	20.300	20.300	503,177
2025-11-04	19.380	20.600	19.040	20.100	20.100	945,816
2025-11-03	18.300	19.760	18.300	19.760	19.760	882,778
2025-10-31	18.100	18.260	17.920	18.260	18.260	152,017

← NewerPage 4 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.