StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.860	4.900	4.720	4.770	212.83	6,301
2023-11-27	4.970	4.970	4.860	4.880	217.74	2,606
2023-11-24	5.000	5.000	4.880	4.930	219.97	3,918
2023-11-23	5.360	5.480	4.940	4.940	199.93	3,859
2023-11-22	5.400	5.420	5.320	5.380	217.74	4,443
2023-11-21	5.400	5.500	5.400	5.440	220.17	6,874
2023-11-20	5.480	5.500	5.360	5.360	216.93	5,139
2023-11-17	5.380	5.500	5.360	5.420	219.36	5,053
2023-11-16	5.440	5.480	5.320	5.380	217.74	9,832
2023-11-15	5.580	5.740	5.320	5.400	218.55	28,650
2023-11-14	5.400	5.460	5.380	5.400	218.55	11,703
2023-11-13	5.400	5.540	5.400	5.400	218.55	3,390
2023-11-10	5.440	5.480	5.340	5.460	220.98	17,454
2023-11-09	5.500	5.500	5.300	5.380	217.74	4,067
2023-11-08	5.520	5.520	5.420	5.420	219.36	3,320
2023-11-07	5.340	5.520	5.340	5.500	222.60	4,758
2023-11-06	5.500	5.500	5.360	5.360	216.93	2,276
2023-11-03	5.480	5.500	5.360	5.400	218.55	5,562
2023-11-02	5.480	5.500	5.340	5.480	221.79	6,867
2023-11-01	5.320	5.480	5.280	5.400	218.55	3,416
2023-10-31	5.380	5.420	5.340	5.340	216.12	2,381
2023-10-30	5.500	5.500	5.340	5.340	216.12	5,348
2023-10-27	5.320	5.460	5.320	5.380	217.74	4,012
2023-10-26	5.340	5.420	5.320	5.340	216.12	3,109
2023-10-25	5.380	5.460	5.340	5.380	217.74	2,562
2023-10-24	5.300	5.500	5.300	5.360	216.93	2,518
2023-10-23	5.560	5.560	5.360	5.360	216.93	3,896
2023-10-20	5.580	5.580	5.380	5.480	221.79	2,807
2023-10-19	5.700	5.700	5.440	5.460	220.98	3,190
2023-10-18	5.660	5.660	5.440	5.440	220.17	2,241
2023-10-17	5.500	5.700	5.440	5.520	223.41	6,866
2023-10-16	5.560	5.560	5.380	5.400	218.55	2,189
2023-10-13	5.500	5.500	5.360	5.500	222.60	3,232
2023-10-12	5.360	5.500	5.300	5.360	216.93	5,944
2023-10-11	5.360	5.360	5.280	5.360	216.93	3,285
2023-10-10	5.400	5.480	5.300	5.300	214.51	13,382
2023-10-09	5.500	5.500	5.280	5.380	217.74	468
2023-10-06	5.440	5.480	5.240	5.440	220.17	2,462
2023-10-05	5.420	5.480	5.280	5.480	221.79	2,249
2023-10-04	5.420	5.420	5.300	5.300	214.51	2,672
2023-10-03	5.440	5.440	5.280	5.420	219.36	2,824
2023-10-02	5.380	5.500	5.340	5.340	216.12	6,970
2023-09-29	5.280	5.380	5.240	5.340	216.12	1,698
2023-09-28	5.360	5.380	5.280	5.320	215.31	1,956
2023-09-27	5.340	5.380	5.280	5.320	215.31	797
2023-09-26	5.300	5.380	5.300	5.360	216.93	1,719
2023-09-25	5.380	5.380	5.260	5.300	214.51	6,104
2023-09-22	5.380	5.400	5.260	5.360	216.93	2,973
2023-09-21	5.400	5.440	5.240	5.360	216.93	5,985
2023-09-20	5.240	5.360	5.180	5.360	216.93	4,040
2023-09-19	5.240	5.240	5.160	5.200	210.46	1,814
2023-09-18	5.300	5.300	5.140	5.240	212.08	981
2023-09-15	5.220	5.280	5.100	5.220	211.27	4,792
2023-09-14	5.220	5.220	5.100	5.200	210.46	13,831
2023-09-13	5.200	5.220	5.200	5.200	210.46	68,115
2023-09-12	5.040	5.200	5.040	5.200	210.46	6,229
2023-09-11	5.060	5.200	5.000	5.040	203.98	5,072
2023-09-08	5.000	5.080	4.950	5.000	202.36	7,410
2023-09-07	4.850	5.060	4.800	5.020	203.17	9,203
2023-09-06	4.940	4.940	4.780	4.830	195.48	14,943

← NewerPage 13 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.