Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	20.000	20.660	19.700	20.600	20.600	587,392
2024-11-13	20.000	20.120	19.640	19.640	19.640	120,237
2024-11-12	19.900	20.080	19.650	19.880	19.880	461,840
2024-11-11	20.480	20.520	19.980	20.260	20.260	532,554
2024-11-08	21.820	21.820	20.800	20.880	20.880	185,643
2024-11-07	21.040	21.700	21.040	21.140	21.140	180,347
2024-11-06	21.820	21.820	21.000	21.100	21.100	1,334,663
2024-11-05	21.520	21.800	21.320	21.700	21.700	118,162
2024-11-04	22.000	22.080	21.380	21.460	21.460	186,325
2024-11-01	22.900	22.900	21.700	22.000	22.000	487,879
2024-10-31	23.740	24.000	22.620	22.900	22.900	354,280
2024-10-30	23.000	23.340	22.900	23.140	23.140	158,360
2024-10-29	22.740	23.260	22.640	22.900	22.900	85,945
2024-10-28	23.000	23.000	22.400	22.900	22.900	240,882
2024-10-25	23.200	23.440	22.500	23.220	23.220	163,694
2024-10-24	22.900	23.240	22.600	22.700	22.700	228,898
2024-10-23	22.500	22.860	21.900	22.260	22.260	199,199
2024-10-22	22.400	22.660	22.280	22.480	22.480	145,132
2024-10-21	22.200	22.680	22.200	22.360	22.360	203,466
2024-10-18	22.920	22.920	22.020	22.100	22.100	100,824
2024-10-17	23.500	23.500	22.460	22.580	22.580	179,603
2024-10-16	22.300	22.960	22.300	22.940	22.940	118,008
2024-10-15	23.100	23.280	22.380	22.460	22.460	276,211
2024-10-14	23.240	24.000	23.200	23.760	23.760	116,906
2024-10-11	23.000	23.600	23.000	23.300	23.300	82,294
2024-10-10	22.500	23.600	22.500	23.540	23.540	213,605
2024-10-09	23.200	23.360	22.560	22.900	22.900	266,064
2024-10-08	24.000	24.220	23.440	23.500	23.500	120,529
2024-10-07	24.600	24.680	23.460	24.040	24.040	459,220
2024-10-04	24.000	24.740	23.580	24.620	24.620	636,463
2024-10-03	23.800	23.800	23.000	23.500	23.500	174,607
2024-10-02	23.200	23.780	23.200	23.440	23.440	495,429
2024-10-01	21.640	22.960	21.640	22.900	22.900	310,065
2024-09-30	21.500	22.280	21.500	21.700	21.700	170,737
2024-09-27	21.000	21.500	21.000	21.360	21.360	213,236
2024-09-26	21.960	21.980	20.760	20.840	20.840	588,982
2024-09-25	20.740	22.240	20.740	21.960	21.960	516,905
2024-09-24	20.700	21.340	20.680	21.180	21.180	603,055
2024-09-23	19.740	20.360	19.600	20.200	20.200	154,505
2024-09-20	20.260	20.260	19.670	19.740	19.740	115,620
2024-09-19	19.460	20.360	19.460	19.980	19.980	394,573
2024-09-18	19.450	19.650	19.350	19.460	19.460	89,618
2024-09-17	20.000	20.000	19.260	19.510	19.510	331,913
2024-09-16	20.000	20.020	19.730	19.980	19.980	173,067
2024-09-13	20.000	20.000	19.730	19.950	19.950	192,048
2024-09-12	19.980	20.040	19.590	19.600	19.600	216,355
2024-09-11	19.100	20.140	18.980	19.510	19.510	134,043
2024-09-10	20.440	20.440	19.500	19.550	19.550	137,360
2024-09-09	19.750	20.360	19.700	20.000	20.000	159,206
2024-09-06	20.100	20.560	19.800	19.980	19.980	312,742
2024-09-05	20.500	20.500	20.020	20.220	20.220	385,822
2024-09-04	20.200	20.800	20.000	20.200	20.200	816,234
2024-09-03	21.340	21.460	20.400	20.500	20.500	433,251
2024-09-02	21.800	21.800	21.340	21.460	21.460	208,606
2024-08-30	22.080	22.280	21.880	21.960	21.960	218,727
2024-08-29	22.100	22.400	22.060	22.200	22.200	44,852
2024-08-28	22.440	22.700	22.040	22.100	22.100	183,886
2024-08-27	22.820	22.980	22.440	22.680	22.680	78,142
2024-08-26	22.600	22.840	22.120	22.760	22.760	161,883
2024-08-23	22.400	22.960	21.940	22.300	22.300	149,487

← NewerPage 9 of 21 · 1,260 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.