Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	17.300	17.540	16.960	17.100	17.100	285,513
2025-05-12	16.840	17.280	16.840	17.220	17.220	306,971
2025-05-09	16.400	16.840	16.300	16.700	16.700	338,357
2025-05-08	16.500	16.500	15.940	16.140	16.140	168,108
2025-05-07	16.000	16.320	15.800	16.100	16.100	149,080
2025-05-06	16.680	16.680	15.900	16.200	16.200	142,655
2025-05-05	15.620	16.220	15.500	16.040	16.040	242,280
2025-05-02	16.000	16.620	15.980	15.980	15.980	356,402
2025-04-30	16.960	16.960	15.940	16.300	16.300	414,835
2025-04-29	17.100	17.100	16.580	16.800	16.800	279,034
2025-04-28	17.000	17.240	16.800	17.060	17.060	201,757
2025-04-25	17.060	17.900	16.900	16.900	16.900	124,942
2025-04-24	16.600	17.200	16.600	17.020	17.020	191,771
2025-04-23	17.400	17.440	16.820	16.820	16.820	298,544
2025-04-22	17.200	17.240	16.640	16.880	16.880	209,231
2025-04-16	16.300	16.940	16.000	16.680	16.680	121,742
2025-04-15	16.700	16.700	16.240	16.420	16.420	77,344
2025-04-14	16.400	16.420	16.000	16.300	16.300	151,072
2025-04-11	16.400	16.400	15.360	15.860	15.860	267,439
2025-04-10	16.900	16.960	15.700	15.800	15.800	339,923
2025-04-09	15.300	15.560	14.840	15.260	15.260	663,287
2025-04-08	16.300	16.920	15.680	16.020	16.020	412,410
2025-04-07	15.000	16.340	14.660	16.140	16.140	588,358
2025-04-04	17.500	17.500	16.250	16.340	16.340	514,917
2025-04-03	18.000	18.380	17.080	17.080	17.080	373,207
2025-04-02	18.950	19.000	18.200	18.490	18.490	268,881
2025-04-01	19.300	19.300	18.730	19.120	19.120	220,244
2025-03-31	18.510	18.810	18.250	18.720	18.720	253,893
2025-03-28	19.000	19.400	18.720	18.720	18.720	265,330
2025-03-27	19.050	19.350	18.870	19.220	19.220	290,801
2025-03-26	19.100	19.500	19.090	19.300	19.300	343,586
2025-03-25	19.500	19.720	19.300	19.380	19.380	232,966
2025-03-24	19.500	19.590	19.250	19.500	19.500	255,820
2025-03-21	19.180	19.600	19.180	19.470	19.470	216,479
2025-03-20	19.370	19.600	18.950	19.220	19.220	192,337
2025-03-19	18.500	19.370	18.320	19.300	19.300	368,046
2025-03-18	18.500	18.700	18.300	18.490	18.490	274,823
2025-03-17	18.080	18.490	17.950	18.300	18.300	442,721
2025-03-14	18.250	18.250	17.620	17.800	17.800	374,040
2025-03-13	17.400	18.390	17.390	18.040	18.040	460,255
2025-03-12	17.200	17.730	17.020	17.390	17.390	712,655
2025-03-11	16.850	17.020	16.650	16.810	16.810	440,817
2025-03-10	16.800	17.000	16.660	16.890	16.890	250,947
2025-03-07	16.500	16.900	16.470	16.790	16.790	291,774
2025-03-06	17.000	17.000	16.380	16.430	16.430	225,984
2025-03-05	17.170	17.400	16.560	16.560	16.560	307,511
2025-03-04	17.750	17.750	16.830	16.860	16.860	766,077
2025-03-03	18.330	18.330	17.750	17.750	17.750	312,540
2025-02-28	17.700	18.000	17.610	17.960	17.960	152,740
2025-02-27	18.040	18.150	17.700	17.980	17.980	382,205
2025-02-26	19.000	19.000	18.310	18.320	18.320	379,698
2025-02-25	18.620	18.970	18.600	18.870	18.870	215,093
2025-02-24	18.920	19.110	18.610	18.620	18.620	210,467
2025-02-21	18.950	19.140	18.820	18.940	18.940	249,177
2025-02-20	19.200	19.200	18.900	18.910	18.910	169,362
2025-02-19	19.300	19.480	19.010	19.110	19.110	263,744
2025-02-18	19.040	19.210	18.920	19.210	19.210	172,177
2025-02-17	19.150	19.150	18.800	18.940	18.940	188,393
2025-02-14	19.000	19.420	18.940	18.940	18.940	398,111
2025-02-13	19.400	19.410	18.950	19.000	19.000	415,565

← NewerPage 7 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.