Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.400	18.400	17.720	18.220	18.220	192,456
2025-10-29	17.780	18.200	17.360	18.100	18.100	907,857
2025-10-28	18.400	18.400	17.700	18.060	18.060	205,989
2025-10-27	18.100	18.220	17.880	18.220	18.220	133,495
2025-10-24	18.800	18.800	18.180	18.220	18.220	226,361
2025-10-23	18.300	18.800	18.300	18.600	18.600	307,337
2025-10-22	18.000	18.200	17.800	18.200	18.200	187,314
2025-10-21	18.000	18.000	17.380	17.760	17.760	185,640
2025-10-20	17.500	17.760	17.400	17.580	17.580	234,848
2025-10-17	17.240	17.360	16.900	17.360	17.360	407,062
2025-10-16	17.360	17.700	17.360	17.420	17.420	128,926
2025-10-15	17.320	17.760	17.320	17.740	17.740	137,575
2025-10-14	17.680	17.680	17.260	17.500	17.500	278,109
2025-10-13	17.800	17.880	17.680	17.820	17.820	254,750
2025-10-10	18.320	18.320	17.920	18.000	18.000	250,772
2025-10-09	18.660	18.840	18.300	18.540	18.540	142,118
2025-10-08	18.800	18.920	18.620	18.620	18.620	172,752
2025-10-07	19.000	19.220	18.700	18.740	18.740	172,029
2025-10-06	18.620	19.260	18.620	18.940	18.940	218,835
2025-10-03	18.800	18.980	18.440	18.520	18.520	200,819
2025-10-02	19.300	19.300	18.680	18.840	18.840	166,000
2025-10-01	18.960	19.360	18.800	19.040	19.040	176,311
2025-09-30	19.060	19.380	18.840	18.960	18.960	511,773
2025-09-29	19.380	19.400	18.960	19.140	19.140	403,661
2025-09-26	18.800	19.320	18.600	19.300	19.300	438,162
2025-09-25	19.080	19.280	18.780	18.860	18.860	359,776
2025-09-24	18.000	19.140	18.000	19.080	19.080	442,667
2025-09-23	18.000	18.300	18.000	18.300	18.300	199,608
2025-09-22	18.160	18.420	17.940	17.940	17.940	125,076
2025-09-19	18.160	18.320	18.020	18.080	18.080	317,817
2025-09-18	17.780	18.140	17.700	18.100	18.100	257,534
2025-09-17	18.000	18.000	17.660	17.840	17.840	217,298
2025-09-16	17.780	18.060	17.560	18.000	18.000	197,538
2025-09-15	17.860	17.960	17.700	17.760	17.760	110,200
2025-09-12	17.740	18.160	17.640	17.860	17.860	256,828
2025-09-11	18.260	18.260	17.740	17.900	17.900	212,389
2025-09-10	17.880	18.000	17.540	18.000	18.000	223,378
2025-09-09	17.820	18.100	17.740	17.880	17.880	220,889
2025-09-08	18.500	18.680	17.760	17.820	17.820	286,631
2025-09-05	18.400	18.660	18.020	18.140	18.140	511,388
2025-09-04	18.800	18.900	18.600	18.660	18.660	127,760
2025-09-03	19.440	19.440	18.760	18.760	18.760	271,986
2025-09-02	19.260	19.620	19.120	19.300	19.300	408,699
2025-09-01	19.000	19.240	18.600	19.120	19.120	401,607
2025-08-29	18.880	19.000	18.440	19.000	19.000	340,717
2025-08-28	18.800	18.880	18.260	18.300	18.300	226,323
2025-08-27	19.000	19.020	18.620	18.800	18.800	429,516
2025-08-26	18.880	19.120	18.740	19.000	19.000	305,189
2025-08-25	18.900	19.320	18.820	18.960	18.960	1,197,302
2025-08-22	17.720	18.060	17.720	17.860	17.860	367,322
2025-08-21	17.400	18.080	17.400	17.720	17.720	238,429
2025-08-20	17.580	17.680	17.240	17.580	17.580	207,451
2025-08-19	17.500	17.760	17.380	17.540	17.540	156,959
2025-08-18	18.000	18.000	17.220	17.340	17.340	277,508
2025-08-15	17.400	17.640	17.300	17.460	17.460	163,057
2025-08-14	17.720	17.740	17.360	17.480	17.480	201,540
2025-08-13	18.200	18.200	17.660	17.660	17.660	196,530
2025-08-12	17.920	18.300	17.880	18.020	18.020	129,733
2025-08-11	18.320	18.480	17.900	17.900	17.900	270,046
2025-08-08	18.400	18.600	18.300	18.300	18.300	240,864

← NewerPage 5 of 21 · 1,259 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.