StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.120	2.120	2.090	2.090	93.255	481
2024-08-19	2.090	2.090	2.080	2.080	92.808	2,322
2024-08-16	2.110	2.110	2.090	2.090	93.255	1,954
2024-08-15	2.130	2.130	2.075	2.100	93.701	430
2024-08-14	2.125	2.125	2.095	2.095	93.478	1,383
2024-08-13	2.085	2.120	2.085	2.090	93.255	735
2024-08-12	2.195	2.195	2.095	2.095	93.478	1,526
2024-08-09	2.125	2.125	2.095	2.105	93.924	1,710
2024-08-08	2.140	2.140	2.100	2.120	94.593	1,166
2024-08-07	2.100	2.120	2.090	2.090	93.255	1,919
2024-08-06	2.160	2.160	2.095	2.095	93.478	1,557
2024-08-05	2.135	2.135	2.075	2.105	93.924	4,969
2024-08-02	2.120	2.140	2.100	2.120	94.593	4,852
2024-08-01	2.120	2.140	2.120	2.135	95.263	4,207
2024-07-31	2.150	2.150	2.120	2.120	94.593	412
2024-07-30	2.115	2.130	2.115	2.130	95.039	3,091
2024-07-29	2.130	2.130	2.115	2.115	94.370	1,011
2024-07-26	2.150	2.150	2.120	2.130	95.039	2,139
2024-07-25	2.140	2.140	2.120	2.120	94.593	771
2024-07-24	2.100	2.145	2.100	2.110	94.147	2,263
2024-07-23	2.070	2.110	2.070	2.095	93.478	205
2024-07-22	2.110	2.110	2.085	2.100	93.701	1,200
2024-07-19	2.110	2.110	2.075	2.095	93.478	1,310
2024-07-18	2.110	2.110	2.085	2.100	93.701	2,766
2024-07-17	2.110	2.110	2.075	2.100	93.701	572
2024-07-16	2.065	2.100	2.065	2.100	93.701	1,782
2024-07-15	2.080	2.090	2.070	2.070	92.362	180
2024-07-12	2.090	2.090	2.070	2.070	92.362	523
2024-07-11	2.110	2.110	2.080	2.080	92.808	1,074
2024-07-10	2.110	2.110	2.070	2.100	93.701	817
2024-07-09	2.055	2.115	2.055	2.085	93.032	1,365
2024-07-08	2.100	2.120	2.075	2.075	92.585	326
2024-07-05	2.115	2.115	2.075	2.105	93.924	549
2024-07-04	2.115	2.115	2.070	2.100	93.701	483
2024-07-03	2.125	2.125	2.105	2.115	94.370	474
2024-07-02	2.055	2.125	2.055	2.125	94.816	252
2024-07-01	2.150	2.150	2.105	2.125	94.816	434
2024-06-28	2.125	2.125	2.105	2.115	94.370	1,007
2024-06-27	2.125	2.125	2.095	2.120	94.593	851
2024-06-26	2.105	2.120	2.080	2.100	93.701	4,337
2024-06-25	2.080	2.125	2.080	2.095	93.478	731
2024-06-24	2.110	2.120	2.075	2.120	94.593	2,184
2024-06-21	2.120	2.120	2.080	2.105	93.924	2,772
2024-06-20	2.140	2.140	2.110	2.120	94.593	6,725
2024-06-19	2.135	2.135	2.110	2.110	94.147	1,926
2024-06-18	2.140	2.140	2.105	2.120	94.593	3,711
2024-06-17	2.115	2.135	2.110	2.120	94.593	6,403
2024-06-14	2.115	2.115	2.090	2.115	94.370	3,333
2024-06-13	2.090	2.115	2.090	2.115	94.370	7,345
2024-06-12	2.120	2.120	2.085	2.090	93.255	8,036
2024-06-11	2.100	2.115	2.090	2.095	93.478	4,221
2024-06-10	2.100	2.125	2.100	2.115	94.370	8,390
2024-06-07	2.125	2.125	2.100	2.105	93.924	5,130
2024-06-06	2.130	2.130	2.100	2.115	94.370	4,422
2024-06-05	2.130	2.130	2.095	2.100	93.701	4,291
2024-06-04	2.110	2.120	2.090	2.115	94.370	8,795
2024-06-03	2.120	2.130	2.100	2.130	95.039	3,364
2024-05-31	2.120	2.130	2.105	2.120	94.593	1,590
2024-05-30	2.140	2.140	2.110	2.120	94.593	5,649
2024-05-29	2.135	2.140	2.110	2.120	94.593	15,828

← NewerPage 10 of 18 · 1,065 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-05	5.0000 NOK
2024-10-14	1.1000 NOK
2024-09-11	1.0000 NOK
2024-02-23	2.7500 NOK
2023-11-24	0.5000 NOK
2023-09-01	0.7000 NOK
2023-06-20	0.1200 NOK
2023-02-28	0.1000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.