StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.140	2.140	2.125	2.135	95.263	5,645
2024-05-27	2.150	2.150	2.140	2.140	95.486	2,698
2024-05-24	2.150	2.150	2.140	2.150	95.932	8,853
2024-05-23	2.135	2.155	2.135	2.150	95.932	6,553
2024-05-22	2.155	2.155	2.130	2.130	95.039	9,767
2024-05-21	2.175	2.175	2.155	2.170	96.824	11,918
2024-05-16	2.220	2.220	2.160	2.175	97.047	22,270
2024-05-15	2.245	2.250	2.210	2.240	99.948	2,997
2024-05-14	2.240	2.250	2.215	2.235	99.724	2,867
2024-05-13	2.245	2.245	2.215	2.240	99.948	1,610
2024-05-10	2.250	2.250	2.215	2.230	99.501	2,466
2024-05-08	2.235	2.250	2.210	2.235	99.724	1,018
2024-05-07	2.220	2.230	2.190	2.230	99.501	5,891
2024-05-06	2.195	2.220	2.195	2.220	99.055	709
2024-05-03	2.210	2.225	2.195	2.195	97.940	5,098
2024-05-02	2.190	2.220	2.190	2.205	98.386	3,018
2024-04-30	2.185	2.200	2.185	2.190	97.717	3,981
2024-04-29	2.200	2.200	2.185	2.190	97.717	1,757
2024-04-26	2.180	2.190	2.180	2.190	97.717	1,512
2024-04-25	2.195	2.195	2.180	2.190	97.717	2,863
2024-04-24	2.195	2.195	2.180	2.190	97.717	3,482
2024-04-23	2.180	2.185	2.180	2.180	97.270	3,008
2024-04-22	2.175	2.195	2.175	2.180	97.270	1,427
2024-04-19	2.175	2.185	2.160	2.180	97.270	5,676
2024-04-18	2.175	2.180	2.175	2.175	97.047	2,998
2024-04-17	2.180	2.190	2.180	2.185	97.493	1,477
2024-04-16	2.170	2.200	2.160	2.190	97.717	5,512
2024-04-15	2.180	2.190	2.165	2.170	96.824	2,989
2024-04-12	2.180	2.180	2.165	2.170	96.824	11,392
2024-04-11	2.180	2.195	2.170	2.170	96.824	9,609
2024-04-10	2.185	2.190	2.175	2.190	97.717	1,254
2024-04-09	2.190	2.195	2.175	2.175	97.047	4,974
2024-04-08	2.190	2.210	2.190	2.195	97.940	1,785
2024-04-05	2.190	2.210	2.175	2.210	98.609	13,445
2024-04-04	2.190	2.200	2.175	2.185	97.493	13,086
2024-04-03	2.220	2.220	2.165	2.175	97.047	18,292
2024-04-02	2.190	2.225	2.180	2.195	97.940	22,030
2024-03-27	2.200	2.200	2.190	2.200	98.163	836
2024-03-26	2.170	2.200	2.170	2.200	98.163	7,821
2024-03-25	2.160	2.180	2.160	2.170	96.824	4,584
2024-03-22	2.170	2.190	2.170	2.170	96.824	8,437
2024-03-21	2.170	2.180	2.150	2.170	96.824	6,874
2024-03-20	2.140	2.200	2.110	2.170	96.824	25,936
2024-03-19	2.130	2.140	2.120	2.140	95.486	1,856
2024-03-18	2.160	2.160	2.120	2.130	95.039	7,487
2024-03-15	2.150	2.160	2.140	2.160	96.378	6,126
2024-03-14	2.160	2.180	2.150	2.160	96.378	8,473
2024-03-13	2.190	2.190	2.160	2.180	97.270	913
2024-03-12	2.160	2.200	2.160	2.190	97.717	1,820
2024-03-11	2.160	2.180	2.150	2.180	97.270	1,398
2024-03-08	2.170	2.180	2.150	2.180	97.270	9,315
2024-03-07	2.160	2.190	2.160	2.170	96.824	7,083
2024-03-06	2.170	2.190	2.170	2.170	96.824	14,854
2024-03-05	2.160	2.210	2.160	2.170	96.824	11,815
2024-03-04	2.200	2.200	2.150	2.160	96.378	8,055
2024-03-01	2.170	2.190	2.160	2.180	97.270	1,866
2024-02-29	2.140	2.170	2.130	2.160	96.378	4,262
2024-02-28	2.140	2.160	2.130	2.150	95.932	6,265
2024-02-27	2.170	2.170	2.130	2.130	95.039	7,396
2024-02-26	2.160	2.170	2.130	2.140	95.486	6,594

← NewerPage 11 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.