StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	2.150	2.190	2.110	2.150	95.932	22,608
2024-02-22	4.880	4.900	2.140	2.140	95.486	11,879
2024-02-21	4.820	4.870	4.780	4.870	217.30	11,276
2024-02-20	4.820	4.820	4.780	4.800	214.17	7,438
2024-02-19	4.850	4.850	4.780	4.800	214.17	7,134
2024-02-16	4.840	4.870	4.800	4.800	214.17	5,345
2024-02-15	4.790	4.800	4.680	4.790	213.73	16,912
2024-02-14	4.840	4.840	4.770	4.770	212.83	3,341
2024-02-13	4.840	4.840	4.770	4.790	213.73	2,487
2024-02-12	4.750	4.840	4.750	4.820	215.07	4,389
2024-02-09	4.790	4.790	4.710	4.750	211.94	940
2024-02-08	4.680	4.760	4.680	4.720	210.60	1,244
2024-02-07	4.680	4.740	4.680	4.700	209.71	1,886
2024-02-06	4.720	4.740	4.670	4.700	209.71	976
2024-02-05	4.630	4.710	4.630	4.700	209.71	4,828
2024-02-02	4.590	4.640	4.580	4.600	205.25	2,333
2024-02-01	4.570	4.630	4.560	4.600	205.25	3,123
2024-01-31	4.580	4.650	4.560	4.560	203.46	1,446
2024-01-30	4.560	4.580	4.550	4.560	203.46	2,732
2024-01-29	4.560	4.590	4.550	4.560	203.46	2,731
2024-01-26	4.670	4.670	4.550	4.560	203.46	3,040
2024-01-25	4.560	4.600	4.550	4.550	203.02	2,228
2024-01-24	4.600	4.600	4.560	4.560	203.46	1,226
2024-01-23	4.590	4.590	4.550	4.560	203.46	1,826
2024-01-22	4.560	4.690	4.550	4.550	203.02	5,017
2024-01-19	4.590	4.590	4.550	4.550	203.02	5,408
2024-01-18	4.660	4.750	4.560	4.570	203.91	25,338
2024-01-17	4.740	4.780	4.740	4.760	212.39	2,298
2024-01-16	4.730	4.800	4.730	4.750	211.94	2,658
2024-01-15	4.760	4.760	4.730	4.730	211.05	484
2024-01-12	4.720	4.730	4.700	4.730	211.05	2,329
2024-01-11	4.710	4.740	4.700	4.710	210.16	5,747
2024-01-10	4.700	4.760	4.700	4.730	211.05	5,295
2024-01-09	4.860	4.860	4.730	4.730	211.05	5,106
2024-01-08	4.830	4.830	4.750	4.780	213.28	3,158
2024-01-05	4.840	4.840	4.760	4.800	214.17	2,581
2024-01-04	4.750	4.830	4.730	4.830	215.51	8,836
2024-01-03	4.710	4.750	4.700	4.730	211.05	4,997
2024-01-02	4.570	4.720	4.570	4.720	210.60	5,987
2023-12-29	4.700	4.760	4.600	4.700	209.71	25,307
2023-12-28	4.620	4.680	4.590	4.600	205.25	8,438
2023-12-27	4.650	4.720	4.610	4.620	206.14	7,685
2023-12-22	4.640	4.650	4.590	4.640	207.03	9,558
2023-12-21	4.580	4.620	4.570	4.610	205.70	18,855
2023-12-20	4.550	4.680	4.540	4.600	205.25	15,299
2023-12-19	4.600	4.610	4.540	4.550	203.02	10,497
2023-12-18	4.600	4.620	4.540	4.560	203.46	17,315
2023-12-15	4.680	4.680	4.600	4.610	205.70	10,569
2023-12-14	4.680	4.680	4.630	4.650	207.48	2,941
2023-12-13	4.670	4.680	4.600	4.620	206.14	15,267
2023-12-12	4.670	4.700	4.640	4.660	207.93	4,909
2023-12-11	4.700	4.730	4.660	4.670	208.37	11,286
2023-12-08	4.690	4.700	4.670	4.700	209.71	16,435
2023-12-07	4.680	4.710	4.670	4.680	208.82	11,312
2023-12-06	4.670	4.750	4.660	4.700	209.71	28,446
2023-12-05	4.850	4.850	4.660	4.660	207.93	42,569
2023-12-04	4.850	4.900	4.760	4.800	214.17	28,733
2023-12-01	4.960	4.960	4.720	4.750	211.94	1,754
2023-11-30	4.800	4.800	4.720	4.730	211.05	1,567
2023-11-29	4.770	4.800	4.720	4.760	212.39	1,810

← NewerPage 12 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.