StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	4.388	4.388	4.251	4.343	145.15	1,067
2022-12-14	4.214	4.350	4.214	4.350	145.40	2,670
2022-12-13	4.350	4.350	4.221	4.299	143.70	577
2022-12-12	4.250	4.300	4.210	4.300	143.73	930
2022-12-09	4.350	4.368	4.240	4.368	146.01	1,168
2022-12-08	4.300	4.380	4.300	4.380	146.41	675
2022-12-07	4.300	4.388	4.250	4.388	146.67	549
2022-12-06	4.310	4.387	4.261	4.350	145.40	978
2022-12-05	4.265	4.420	4.265	4.312	144.12	792
2022-12-02	4.386	4.388	4.301	4.387	146.64	1,377
2022-12-01	4.311	4.386	4.310	4.386	146.59	265
2022-11-30	4.311	4.416	4.262	4.416	147.59	165
2022-11-29	4.369	4.450	4.261	4.399	147.04	2,432
2022-11-28	4.311	4.369	4.310	4.363	145.82	332
2022-11-25	4.351	4.400	4.200	4.351	145.42	5,185
2022-11-24	4.360	4.420	4.350	4.400	147.06	5,316
2022-11-23	4.426	4.748	4.320	4.360	145.74	8,018
2022-11-22	4.503	4.750	4.411	4.500	150.42	4,874
2022-11-21	4.535	4.580	4.480	4.500	150.42	4,854
2022-11-18	4.450	4.600	4.431	4.520	151.09	2,715
2022-11-17	4.610	4.610	4.460	4.500	150.42	3,753
2022-11-16	4.560	4.650	4.502	4.550	152.09	6,833
2022-11-15	4.700	4.780	4.510	4.541	151.77	16,432
2022-11-14	4.651	4.750	4.561	4.622	154.50	5,260
2022-11-11	4.650	4.750	4.526	4.650	155.43	3,778
2022-11-10	4.750	4.750	4.601	4.650	155.41	2,529
2022-11-09	4.721	4.750	4.681	4.746	158.64	1,853
2022-11-08	4.879	4.879	4.721	4.742	158.49	6,058
2022-11-07	4.800	4.900	4.680	4.750	158.77	464,435
2022-11-04	4.899	5.000	4.799	4.800	160.45	4,862
2022-11-03	4.850	4.850	4.610	4.839	161.75	831
2022-11-02	4.849	4.870	4.600	4.860	162.43	1,326
2022-11-01	4.701	4.900	4.610	4.800	160.45	821
2022-10-31	4.730	5.000	4.690	4.940	165.12	1,145
2022-10-28	4.660	4.748	4.500	4.748	158.71	306
2022-10-27	4.700	4.750	4.631	4.631	154.80	1,286
2022-10-26	4.720	4.800	4.601	4.720	157.75	2,165
2022-10-25	4.679	4.700	4.678	4.700	157.10	2,382
2022-10-24	4.500	4.600	4.500	4.600	153.76	2,400
2022-10-21	4.400	4.590	4.400	4.590	153.43	145
2022-10-20	4.300	4.560	4.250	4.560	152.42	948
2022-10-19	4.200	4.600	4.200	4.600	153.74	165
2022-10-18	4.490	4.490	4.250	4.250	142.06	120
2022-10-17	4.201	4.550	4.201	4.550	152.09	557
2022-10-14	4.600	4.600	4.450	4.600	153.74	459
2022-10-13	4.150	4.150	4.150	4.150	138.72	2
2022-10-12	4.350	4.350	4.001	4.150	138.72	197
2022-10-11	4.350	4.470	4.350	4.400	147.06	200
2022-10-10	4.210	4.600	4.210	4.600	153.74	16
2022-10-07	4.500	4.500	4.205	4.205	140.56	264
2022-10-06	4.260	4.300	4.260	4.300	143.73	160
2022-10-05	4.310	4.310	4.260	4.260	142.40	211
2022-10-04	4.685	4.686	4.300	4.300	143.73	1,002
2022-10-03	4.221	4.685	4.221	4.350	145.40	36
2022-09-30	4.500	4.600	4.300	4.300	143.73	430
2022-09-29	4.300	4.300	4.300	4.300	143.72	0
2022-09-28	4.500	4.500	4.001	4.300	143.72	222
2022-09-27	4.100	4.700	4.100	4.500	150.42	81
2022-09-26	4.310	4.400	4.200	4.200	140.39	405
2022-09-23	4.450	4.541	4.301	4.301	143.75	2,699

← NewerPage 17 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.