Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.000	19.000	18.360	18.400	18.400	330,478
2025-08-06	18.420	18.840	18.320	18.640	18.640	269,051
2025-08-05	17.500	18.740	17.480	18.280	18.280	831,423
2025-08-04	17.500	17.860	17.300	17.480	17.480	398,721
2025-08-01	17.900	17.900	17.100	17.180	17.180	248,213
2025-07-31	17.720	17.760	17.280	17.500	17.500	238,691
2025-07-30	17.960	18.140	17.440	17.600	17.600	243,146
2025-07-29	17.820	18.080	17.700	17.820	17.820	254,727
2025-07-28	17.680	17.800	17.400	17.740	17.740	126,981
2025-07-25	17.920	17.920	17.340	17.340	17.340	193,286
2025-07-24	17.600	17.840	17.500	17.840	17.840	230,088
2025-07-23	17.960	18.060	17.520	17.540	17.540	186,425
2025-07-22	18.000	18.000	17.720	17.760	17.760	120,953
2025-07-21	17.940	17.960	17.520	17.920	17.920	273,746
2025-07-18	17.620	17.960	17.500	17.940	17.940	690,846
2025-07-17	17.700	17.700	16.860	17.380	17.380	438,305
2025-07-16	17.500	17.800	17.040	17.320	17.320	271,306
2025-07-15	17.440	18.100	17.160	17.320	17.320	176,239
2025-07-14	17.400	18.040	17.400	17.400	17.400	226,805
2025-07-11	17.400	17.500	17.200	17.500	17.500	132,717
2025-07-10	17.600	17.600	17.080	17.380	17.380	276,855
2025-07-09	17.620	17.720	17.360	17.360	17.360	297,938
2025-07-08	17.300	17.420	17.100	17.420	17.420	93,500
2025-07-07	17.280	17.340	17.100	17.260	17.260	93,960
2025-07-04	17.600	17.620	17.320	17.360	17.360	55,408
2025-07-03	17.400	17.680	17.400	17.520	17.520	112,879
2025-07-02	17.500	17.500	17.080	17.400	17.400	147,481
2025-07-01	17.000	17.100	16.880	16.960	16.960	110,588
2025-06-30	17.100	17.200	16.920	16.920	16.920	122,431
2025-06-27	17.000	17.040	16.800	17.000	17.000	155,702
2025-06-26	16.980	17.080	16.780	16.800	16.800	122,823
2025-06-25	17.700	17.700	16.780	16.780	16.780	380,155
2025-06-24	17.600	18.120	17.160	17.500	17.500	511,142
2025-06-23	19.400	19.500	18.660	18.900	18.900	441,353
2025-06-20	19.100	19.100	18.440	18.520	18.520	1,033,008
2025-06-19	18.840	19.260	18.820	19.260	19.260	235,071
2025-06-18	18.960	19.140	18.420	18.760	18.760	269,649
2025-06-17	18.020	18.900	18.020	18.720	18.720	389,524
2025-06-16	18.900	18.900	17.960	18.320	18.320	272,013
2025-06-13	18.360	18.960	18.360	18.500	18.500	458,418
2025-06-12	17.800	18.100	17.780	18.020	18.020	213,738
2025-06-11	17.240	17.960	17.240	17.780	17.780	182,069
2025-06-10	16.900	17.880	16.900	17.780	17.780	274,527
2025-06-06	16.820	17.180	16.820	17.020	17.020	70,831
2025-06-05	17.000	17.120	16.880	17.020	17.020	86,366
2025-06-04	16.960	17.340	16.960	17.220	17.220	98,158
2025-06-03	17.300	17.300	16.940	17.220	17.220	94,897
2025-06-02	17.340	17.340	16.660	17.160	17.160	177,741
2025-05-30	16.940	17.300	16.760	16.860	16.860	137,371
2025-05-28	17.200	17.200	16.940	16.940	16.940	132,902
2025-05-27	17.100	17.220	16.800	16.940	16.940	264,550
2025-05-26	17.240	17.320	16.860	16.940	16.940	149,303
2025-05-23	17.000	17.180	16.580	16.860	16.860	239,332
2025-05-22	17.000	17.100	16.800	16.820	16.820	159,262
2025-05-21	17.300	17.440	17.060	17.180	17.180	176,625
2025-05-20	17.100	17.320	17.020	17.020	17.020	201,586
2025-05-19	17.340	17.340	16.880	17.100	17.100	380,485
2025-05-16	16.800	17.860	16.800	17.800	17.800	402,692
2025-05-15	16.960	17.140	16.660	17.000	17.000	283,150
2025-05-14	17.480	17.500	16.840	17.140	17.140	197,105

← NewerPage 6 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.