StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	5.100	5.225	5.100	5.225	178.01	1,931
2023-03-09	5.250	5.344	5.180	5.280	179.88	945
2023-03-08	5.078	5.267	5.078	5.259	179.17	2,908
2023-03-07	5.440	5.440	5.080	5.100	173.75	12,244
2023-03-06	5.450	5.450	5.365	5.449	185.64	526
2023-03-03	5.350	5.490	5.350	5.415	184.48	3,191
2023-03-02	5.300	5.388	5.300	5.350	182.27	1,270
2023-03-01	5.400	5.400	5.271	5.398	183.90	3,948
2023-02-28	5.300	5.400	5.290	5.400	183.97	4,088
2023-02-27	5.394	5.400	5.300	5.300	177.16	1,170
2023-02-24	5.339	5.400	5.260	5.260	175.82	1,528
2023-02-23	5.289	5.339	5.277	5.339	178.46	875
2023-02-22	5.202	5.290	5.120	5.290	176.82	4,134
2023-02-21	5.310	5.339	5.221	5.330	178.16	1,759
2023-02-20	5.200	5.349	5.200	5.340	178.50	2,612
2023-02-17	5.250	5.290	5.200	5.290	176.82	5,481
2023-02-16	5.265	5.300	5.103	5.290	176.82	6,217
2023-02-15	5.250	5.270	5.160	5.265	175.99	6,063
2023-02-14	5.240	5.300	5.155	5.299	177.12	9,632
2023-02-13	5.000	5.250	4.970	5.200	173.82	13,670
2023-02-10	5.050	5.050	4.900	5.000	167.13	4,568
2023-02-09	5.000	5.199	4.900	5.050	168.80	23,332
2023-02-08	4.990	5.060	4.911	5.000	167.13	8,056
2023-02-07	4.850	4.900	4.850	4.865	162.62	2,834
2023-02-06	4.801	4.989	4.800	4.844	161.92	4,640
2023-02-03	4.890	4.890	4.800	4.840	161.78	3,319
2023-02-02	5.000	5.084	4.811	4.846	161.98	3,440
2023-02-01	4.930	5.070	4.900	5.000	167.13	3,552
2023-01-31	5.000	5.000	4.780	4.880	163.12	891
2023-01-30	4.860	5.099	4.840	4.946	165.31	6,301
2023-01-27	4.789	4.950	4.690	4.850	162.12	14,427
2023-01-26	4.680	4.680	4.604	4.620	154.43	7,267
2023-01-25	4.720	4.740	4.620	4.670	156.08	3,726
2023-01-24	4.700	4.750	4.680	4.680	156.43	610
2023-01-23	4.778	4.800	4.680	4.711	157.45	2,546
2023-01-20	4.700	4.750	4.670	4.698	157.04	3,567
2023-01-19	4.603	4.730	4.600	4.660	155.77	10,334
2023-01-18	4.680	4.690	4.610	4.690	156.75	2,054
2023-01-17	4.520	4.700	4.500	4.690	156.77	8,325
2023-01-16	4.400	4.570	4.400	4.510	150.75	1,559
2023-01-13	4.500	4.500	4.341	4.479	149.72	3,734
2023-01-12	4.261	4.348	4.261	4.348	145.32	1,160
2023-01-11	4.350	4.440	4.200	4.251	142.09	3,797
2023-01-10	4.500	4.548	4.370	4.400	147.07	2,618
2023-01-09	4.521	4.523	4.450	4.519	151.05	2,191
2023-01-06	4.421	4.500	4.360	4.500	150.42	3,777
2023-01-05	4.301	4.499	4.300	4.460	149.06	967
2023-01-04	4.350	4.380	4.300	4.340	145.07	207
2023-01-03	4.500	4.500	4.400	4.400	147.07	1,350
2023-01-02	4.650	4.650	4.480	4.480	149.75	1,573
2022-12-30	4.480	4.550	4.420	4.550	152.09	1,271
2022-12-29	4.500	4.603	4.450	4.480	149.75	1,343
2022-12-28	4.550	4.550	4.403	4.490	150.08	686
2022-12-27	4.500	4.506	4.403	4.506	150.60	940
2022-12-23	4.350	4.500	4.252	4.500	150.40	6,031
2022-12-22	4.350	4.450	4.250	4.300	143.73	5,697
2022-12-21	4.350	4.350	4.291	4.350	145.39	1,726
2022-12-20	4.261	4.300	4.260	4.300	143.73	1,461
2022-12-19	4.261	4.300	4.260	4.261	142.41	787
2022-12-16	4.387	4.387	4.211	4.300	143.73	798

← NewerPage 16 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.