Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	19.400	19.410	18.950	19.000	19.000	415,565
2025-02-12	19.770	19.800	19.450	19.540	19.540	203,589
2025-02-11	19.920	20.080	19.530	19.770	19.770	367,809
2025-02-10	19.700	19.750	19.310	19.550	19.550	450,006
2025-02-07	19.250	19.440	19.030	19.400	19.400	246,282
2025-02-06	19.340	19.510	19.100	19.110	19.110	347,246
2025-02-05	20.000	20.100	19.200	19.240	19.240	570,694
2025-02-04	19.520	19.890	19.370	19.890	19.890	185,997
2025-02-03	19.590	19.970	19.320	19.520	19.520	417,660
2025-01-31	20.420	20.460	19.770	19.900	19.900	951,651
2025-01-30	21.800	21.800	20.000	20.440	20.440	1,372,339
2025-01-29	21.500	21.920	21.420	21.580	21.580	273,272
2025-01-28	22.300	22.500	21.820	21.820	21.820	172,635
2025-01-27	22.420	22.780	22.360	22.420	22.420	135,420
2025-01-24	22.740	22.960	22.360	22.620	22.620	279,966
2025-01-23	22.500	23.140	22.500	22.900	22.900	120,447
2025-01-22	23.000	23.500	22.900	22.920	22.920	154,856
2025-01-21	23.000	23.000	22.420	22.820	22.820	193,902
2025-01-20	23.220	23.220	22.740	22.740	22.740	153,906
2025-01-17	23.200	23.660	23.200	23.440	23.440	243,265
2025-01-16	23.500	23.740	23.020	23.300	23.300	322,200
2025-01-15	23.340	23.720	23.180	23.400	23.400	279,500
2025-01-14	23.000	23.560	23.000	23.320	23.320	255,383
2025-01-13	23.780	24.000	22.660	23.200	23.200	523,500
2025-01-10	21.960	23.480	21.700	23.300	23.300	676,517
2025-01-09	22.000	22.000	21.480	21.700	21.700	155,533
2025-01-08	22.000	22.000	21.700	21.860	21.860	194,440
2025-01-07	21.980	22.100	21.700	21.900	21.900	182,413
2025-01-06	21.500	22.080	21.440	21.820	21.820	136,310
2025-01-03	21.800	22.000	21.300	21.800	21.800	271,853
2025-01-02	20.700	21.800	20.700	21.740	21.740	285,476
2024-12-30	20.000	20.920	19.950	20.600	20.600	246,262
2024-12-27	19.410	20.040	19.410	19.950	19.950	363,582
2024-12-23	19.600	19.600	19.040	19.310	19.310	212,031
2024-12-20	19.310	19.680	19.100	19.450	19.450	208,530
2024-12-19	18.900	19.950	18.790	19.430	19.430	256,081
2024-12-18	19.040	19.450	18.820	19.070	19.070	411,824
2024-12-17	19.960	19.960	18.900	18.930	18.930	289,264
2024-12-16	19.700	20.020	19.450	19.720	19.720	186,645
2024-12-13	19.820	19.990	19.450	19.680	19.680	97,704
2024-12-12	19.820	20.100	19.420	19.580	19.580	249,352
2024-12-11	20.000	20.100	19.620	19.700	19.700	99,493
2024-12-10	20.100	20.100	19.670	19.800	19.800	154,510
2024-12-09	19.600	20.200	19.550	20.140	20.140	202,791
2024-12-06	20.500	20.500	19.440	19.550	19.550	159,158
2024-12-05	20.200	20.280	19.800	19.970	19.970	145,519
2024-12-04	19.920	20.780	19.920	20.300	20.300	116,484
2024-12-03	19.850	20.000	19.850	19.890	19.890	190,900
2024-12-02	20.000	20.000	19.700	19.900	19.900	94,543
2024-11-29	19.700	20.000	19.700	19.990	19.990	66,767
2024-11-28	20.000	20.060	19.810	19.900	19.900	127,975
2024-11-27	20.780	20.780	19.700	19.940	19.940	238,405
2024-11-26	20.240	20.880	19.790	20.060	20.060	132,991
2024-11-25	20.580	20.940	20.140	20.200	20.200	146,554
2024-11-22	21.080	21.200	20.640	20.700	20.700	79,381
2024-11-21	20.600	21.180	20.600	21.000	21.000	226,251
2024-11-20	20.960	21.000	20.520	20.740	20.740	192,159
2024-11-19	20.500	20.800	20.280	20.580	20.580	156,814
2024-11-18	20.280	20.960	20.080	20.880	20.880	141,253
2024-11-15	20.200	20.840	20.000	20.500	20.500	211,380

← NewerPage 8 of 21 · 1,258 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.