StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	5.260	5.280	5.160	5.200	177.16	518
2023-06-12	5.240	5.300	5.160	5.260	179.20	1,232
2023-06-09	5.300	5.300	5.200	5.240	178.52	463
2023-06-08	5.300	5.300	5.200	5.300	180.57	1,357
2023-06-07	5.300	5.300	5.240	5.260	179.20	2,353
2023-06-06	5.380	5.380	5.200	5.300	180.57	2,305
2023-06-05	5.300	5.380	5.300	5.360	182.61	3,036
2023-06-02	5.200	5.360	5.160	5.200	177.16	3,830
2023-06-01	5.160	5.180	5.000	5.100	173.75	3,738
2023-05-31	5.000	5.000	4.930	4.930	167.96	1,126
2023-05-30	5.040	5.080	5.040	5.060	172.39	1,253
2023-05-26	4.930	5.060	4.930	4.990	170.00	1,824
2023-05-25	4.940	5.040	4.920	4.920	167.62	2,119
2023-05-24	5.020	5.020	4.920	5.000	170.34	2,720
2023-05-23	5.180	5.200	4.980	4.980	169.66	7,534
2023-05-22	5.180	5.180	5.040	5.080	173.07	795
2023-05-19	5.080	5.180	5.020	5.160	175.80	4,104
2023-05-16	4.790	4.990	4.790	4.860	165.57	1,177
2023-05-15	5.000	5.020	4.860	4.900	166.94	710
2023-05-12	4.850	4.920	4.750	4.890	166.60	1,484
2023-05-11	4.850	5.080	4.850	4.880	166.26	1,684
2023-05-10	4.870	4.970	4.810	4.970	169.32	747
2023-05-09	4.850	4.940	4.790	4.890	166.60	3,363
2023-05-08	4.700	4.750	4.670	4.750	161.83	3,048
2023-05-05	4.570	4.720	4.460	4.610	157.06	4,901
2023-05-04	4.650	4.650	4.480	4.510	153.65	5,959
2023-05-03	4.700	4.700	4.600	4.600	156.72	2,996
2023-05-02	4.850	5.000	4.700	4.700	160.12	2,222
2023-04-28	4.850	4.900	4.700	4.800	163.53	7,201
2023-04-27	4.900	4.900	4.820	4.870	165.92	609
2023-04-26	4.900	5.000	4.820	4.900	166.94	1,311
2023-04-25	4.910	4.950	4.840	4.950	168.64	1,595
2023-04-24	5.000	5.000	4.920	4.930	167.96	2,374
2023-04-21	4.980	4.990	4.820	4.910	167.28	238
2023-04-20	5.040	5.040	4.900	4.950	168.64	707
2023-04-19	5.160	5.160	4.980	5.060	172.39	3,164
2023-04-18	5.080	5.180	5.060	5.180	176.48	871
2023-04-17	5.080	5.160	5.080	5.120	174.43	1,566
2023-04-14	5.180	5.180	5.040	5.080	173.07	1,282
2023-04-13	5.120	5.180	5.000	5.100	173.75	4,745
2023-04-12	5.100	5.260	4.990	5.000	170.34	21,382
2023-04-11	4.900	4.960	4.800	4.960	168.98	9,520
2023-04-05	4.960	4.960	4.830	4.920	167.62	1,705
2023-04-04	4.860	4.970	4.800	4.850	165.23	4,228
2023-04-03	4.800	4.980	4.800	4.820	164.21	1,763
2023-03-31	4.958	4.958	4.800	4.850	165.23	1,798
2023-03-30	4.811	4.900	4.800	4.864	165.69	5,320
2023-03-29	4.945	4.945	4.800	4.899	166.90	282
2023-03-28	4.720	4.900	4.720	4.885	166.41	3,217
2023-03-27	4.700	4.800	4.600	4.720	160.81	1,814
2023-03-24	4.750	4.770	4.600	4.620	157.40	4,127
2023-03-23	4.810	4.820	4.750	4.820	164.20	691
2023-03-22	4.880	4.880	4.705	4.800	163.53	195
2023-03-21	4.990	4.990	4.800	4.839	164.86	1,655
2023-03-20	4.601	4.899	4.600	4.867	165.81	5,395
2023-03-17	5.019	5.019	4.751	4.895	166.77	2,529
2023-03-16	4.750	4.934	4.750	4.927	167.84	2,255
2023-03-15	5.200	5.200	4.750	4.880	166.24	3,361
2023-03-14	4.862	5.073	4.862	5.050	172.05	1,756
2023-03-13	5.161	5.199	4.812	5.000	170.33	5,877

← NewerPage 15 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.