Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.000	46.950	45.700	46.200	46.200	162,867
2026-10-15	47.200	47.200	45.700	46.050	46.050	300,167
2026-10-14	46.300	47.800	46.300	47.500	47.500	430,823
2026-10-13	44.200	46.200	44.200	46.000	46.000	651,751
2026-10-12	42.450	43.950	41.950	43.600	43.600	297,857
2026-10-09	41.750	42.700	41.450	42.650	42.650	450,497
2026-10-08	41.100	42.400	41.100	42.150	42.150	388,656
2026-10-07	40.400	41.300	40.400	40.950	40.950	193,862
2026-10-06	39.750	40.700	39.700	40.550	40.550	299,408
2026-10-05	39.300	40.350	39.300	40.150	40.150	290,121
2026-10-02	39.550	40.000	39.300	39.400	39.400	164,777
2026-10-01	39.950	39.950	38.500	39.500	39.500	291,165
2026-09-30	40.500	40.500	38.600	39.750	39.750	234,853
2026-09-29	40.000	40.300	39.450	40.050	40.050	144,799
2026-09-28	39.300	40.550	39.300	40.550	40.550	140,264
2026-09-25	40.900	40.900	39.550	40.050	40.050	209,620
2026-09-24	40.000	41.150	39.950	41.000	41.000	256,081
2026-09-23	39.450	40.150	39.050	39.850	39.850	244,971
2026-09-22	39.200	39.650	37.550	39.650	39.650	379,512
2026-09-21	40.000	40.200	38.750	38.800	38.800	229,688
2026-09-18	39.700	40.050	39.200	39.900	39.900	240,680
2026-09-17	40.200	40.450	39.650	40.450	40.450	269,565
2026-09-16	40.950	42.600	40.800	40.800	40.800	477,865
2026-09-15	41.000	41.000	39.300	40.000	40.000	410,365
2026-09-14	40.850	41.500	40.650	41.350	41.350	393,701
2026-09-11	40.000	40.650	39.600	40.400	40.400	252,062
2026-09-10	39.500	40.800	39.500	39.950	39.950	325,054
2026-09-09	39.600	39.850	39.200	39.850	39.850	407,508
2026-09-08	38.700	39.350	38.450	39.350	39.350	271,767
2026-09-07	38.500	38.750	37.750	37.800	37.800	193,335
2026-09-04	38.800	38.800	37.450	37.800	37.800	303,341
2026-09-03	39.550	39.550	38.550	38.550	38.550	221,550
2026-09-02	39.200	40.100	39.100	39.600	39.600	253,079
2026-09-01	39.000	39.600	38.500	39.050	39.050	309,878
2026-08-31	39.000	39.150	38.500	38.700	38.700	211,089
2026-08-28	37.800	38.450	37.800	38.150	38.150	129,194
2026-08-27	37.700	38.150	37.450	37.800	37.800	120,029
2026-08-26	37.300	37.750	36.500	37.750	37.750	371,078
2026-08-25	38.650	38.650	37.700	37.950	37.950	189,421
2026-08-24	39.200	39.450	38.350	38.350	38.350	233,986
2026-08-21	40.200	40.500	39.450	39.450	39.450	228,106
2026-08-20	39.200	40.200	38.600	40.200	40.200	391,136
2026-08-19	38.350	39.750	38.350	38.850	38.850	414,397
2026-08-18	38.500	38.500	37.900	38.250	38.250	447,216
2026-08-17	38.400	38.500	37.000	37.350	37.350	196,661
2026-08-14	37.200	38.050	37.200	37.850	37.850	663,377
2026-08-13	37.950	38.900	37.400	37.400	37.400	283,959
2026-08-12	37.500	38.200	37.300	38.200	38.200	523,557
2026-08-11	36.850	37.650	36.800	37.400	37.400	560,821
2026-08-10	34.550	36.450	34.450	36.250	36.250	369,906
2026-08-07	34.950	35.150	34.300	34.600	34.600	561,223
2026-08-06	33.350	33.650	33.200	33.550	33.550	155,714
2026-08-05	33.750	33.750	33.250	33.350	33.350	210,016
2026-08-04	33.500	34.900	33.050	33.300	33.300	275,667
2026-08-03	33.300	34.500	33.000	33.450	33.450	248,627
2026-07-31	34.000	34.550	33.700	33.950	33.950	178,237
2026-07-30	34.700	34.850	33.800	33.800	33.800	201,557
2026-07-29	34.400	34.650	33.800	34.150	34.150	357,411
2026-07-28	33.950	33.950	33.400	33.700	33.700	198,976
2026-07-27	33.900	34.500	33.350	33.950	33.950	512,162

Page 1 of 5 · 249 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.