StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	5.000	5.000	4.920	4.970	201.15	12,851
2023-09-04	5.020	5.020	4.900	4.970	201.15	4,451
2023-09-01	5.240	5.240	4.960	4.990	201.96	11,225
2023-08-31	5.880	5.980	5.060	5.060	176.46	7,858
2023-08-30	5.720	5.800	5.700	5.780	201.57	4,134
2023-08-29	5.560	5.720	5.560	5.660	197.38	4,150
2023-08-28	5.600	5.680	5.500	5.520	192.50	9,287
2023-08-25	5.600	5.620	5.460	5.500	191.81	9,437
2023-08-24	5.680	5.680	5.400	5.500	191.81	11,910
2023-08-23	5.580	5.580	5.420	5.500	191.81	1,899
2023-08-22	5.420	5.640	5.420	5.520	192.50	781
2023-08-21	5.460	5.620	5.380	5.480	191.11	1,762
2023-08-18	5.560	5.560	5.380	5.460	190.41	1,838
2023-08-17	5.440	5.600	5.440	5.480	191.11	890
2023-08-16	5.440	5.540	5.400	5.460	190.41	2,457
2023-08-15	5.500	5.540	5.420	5.460	190.41	2,618
2023-08-14	5.580	5.600	5.440	5.480	191.11	3,064
2023-08-11	5.540	5.640	5.440	5.540	193.20	3,302
2023-08-10	5.340	5.420	5.340	5.400	188.32	1,201
2023-08-09	5.380	5.480	5.360	5.360	186.92	4,249
2023-08-08	5.560	5.560	5.300	5.300	184.83	14,821
2023-08-07	5.660	5.760	5.520	5.520	192.50	3,129
2023-08-04	5.680	5.700	5.560	5.660	197.38	3,972
2023-08-03	5.600	5.700	5.520	5.600	195.29	2,512
2023-08-02	5.720	5.720	5.540	5.600	195.29	3,164
2023-08-01	5.620	5.740	5.620	5.720	199.48	3,713
2023-07-31	5.660	5.680	5.420	5.580	194.60	5,071
2023-07-28	5.580	5.580	5.400	5.500	191.81	569
2023-07-27	5.500	5.700	5.500	5.500	191.81	1,908
2023-07-26	5.500	5.500	5.440	5.480	191.11	552
2023-07-25	5.480	5.520	5.440	5.500	191.81	900
2023-07-24	5.320	5.460	5.320	5.400	188.32	899
2023-07-21	5.340	5.360	5.280	5.300	184.83	2,643
2023-07-20	5.300	5.440	5.300	5.340	186.23	2,828
2023-07-19	5.300	5.400	5.300	5.380	187.62	1,526
2023-07-18	5.340	5.340	5.260	5.300	184.83	1,346
2023-07-17	5.340	5.340	5.260	5.300	184.83	794
2023-07-14	5.600	5.600	5.220	5.300	184.83	4,352
2023-07-13	5.660	5.660	5.420	5.560	193.90	1,954
2023-07-12	5.540	5.700	5.540	5.600	195.29	2,533
2023-07-11	5.420	5.500	5.420	5.500	191.81	4,792
2023-07-10	5.300	5.420	5.260	5.420	189.02	640
2023-07-07	5.340	5.400	5.300	5.300	184.83	3,201
2023-07-06	5.360	5.360	5.220	5.320	185.53	838
2023-07-05	5.380	5.400	5.260	5.400	188.32	1,788
2023-07-04	5.340	5.400	5.300	5.400	188.32	1,466
2023-07-03	5.180	5.340	5.180	5.300	184.83	3,908
2023-06-30	5.200	5.260	4.980	5.140	179.25	15,378
2023-06-29	5.300	5.300	5.080	5.200	181.34	357
2023-06-28	5.100	5.380	5.060	5.140	179.25	2,185
2023-06-27	5.120	5.120	5.080	5.100	177.86	167
2023-06-26	5.140	5.260	5.100	5.120	178.55	310
2023-06-23	5.240	5.280	5.180	5.180	180.65	774
2023-06-22	5.300	5.400	5.240	5.320	185.53	1,222
2023-06-21	5.140	5.340	5.140	5.300	184.83	455
2023-06-20	5.380	5.380	5.140	5.200	181.34	506
2023-06-19	5.340	5.340	5.200	5.200	177.16	237
2023-06-16	5.360	5.380	5.320	5.340	181.93	1,316
2023-06-15	5.240	5.340	5.200	5.340	181.93	1,432
2023-06-14	5.200	5.300	5.160	5.160	175.80	635

← NewerPage 14 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.