StandardCoin AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 4.700 | 4.820 | 4.422 | 4.481 | 149.77 | 7,697 |
| 2022-09-21 | 4.312 | 4.700 | 4.312 | 4.600 | 153.76 | 782 |
| 2022-09-20 | 4.500 | 4.500 | 4.500 | 4.500 | 150.42 | 0 |
| 2022-09-19 | 4.700 | 4.700 | 4.310 | 4.500 | 150.42 | 207 |
| 2022-09-16 | 4.750 | 4.750 | 4.501 | 4.700 | 157.10 | 403 |
| 2022-09-15 | 4.800 | 5.000 | 4.750 | 4.751 | 158.79 | 550 |
| 2022-09-14 | 4.698 | 4.800 | 4.372 | 4.600 | 153.76 | 9,727 |
| 2022-09-13 | 4.950 | 4.950 | 4.490 | 4.490 | 150.08 | 1,102 |
| 2022-09-12 | 5.000 | 5.000 | 4.800 | 4.800 | 160.45 | 492 |
| 2022-09-09 | 4.880 | 5.000 | 4.441 | 4.800 | 160.45 | 1,834 |
| 2022-09-08 | 4.201 | 4.271 | 4.201 | 4.250 | 142.06 | 152 |
| 2022-09-07 | 4.700 | 4.700 | 4.022 | 4.200 | 140.39 | 373 |
| 2022-09-06 | 4.500 | 4.500 | 4.112 | 4.290 | 143.38 | 541 |
| 2022-09-05 | 4.500 | 4.500 | 4.500 | 4.500 | 150.42 | 66 |
| 2022-09-02 | 4.590 | 4.590 | 4.590 | 4.590 | 153.41 | 0 |
| 2022-09-01 | 4.420 | 4.590 | 4.420 | 4.590 | 153.41 | 188 |
| 2022-08-31 | 4.596 | 4.880 | 4.400 | 4.599 | 153.71 | 1,096 |
| 2022-08-30 | 4.700 | 4.700 | 4.500 | 4.596 | 153.61 | 1,815 |
| 2022-08-29 | 4.561 | 4.650 | 4.500 | 4.500 | 150.42 | 1,104 |
| 2022-08-26 | 4.521 | 4.700 | 4.521 | 4.561 | 152.44 | 949 |
| 2022-08-25 | 4.900 | 4.900 | 4.500 | 4.700 | 157.10 | 3,654 |
| 2022-08-24 | 4.750 | 5.000 | 4.750 | 4.900 | 163.79 | 103 |
| 2022-08-23 | 4.710 | 5.100 | 4.710 | 5.100 | 170.47 | 45 |
| 2022-08-22 | 4.950 | 5.000 | 4.800 | 4.800 | 160.45 | 129 |
| 2022-08-19 | 4.900 | 5.000 | 4.750 | 5.000 | 167.11 | 93 |
| 2022-08-18 | 4.750 | 5.200 | 4.720 | 5.200 | 173.82 | 312 |
| 2022-08-17 | 4.851 | 4.900 | 4.851 | 4.900 | 163.79 | 37 |
| 2022-08-16 | 5.000 | 5.000 | 5.000 | 5.000 | 167.11 | 48 |
| 2022-08-15 | 5.101 | 5.150 | 5.000 | 5.150 | 172.14 | 94 |
| 2022-08-12 | 4.900 | 5.399 | 4.900 | 5.100 | 170.47 | 636 |
| 2022-08-11 | 4.999 | 5.098 | 4.601 | 4.700 | 157.10 | 781 |
| 2022-08-10 | 5.101 | 5.101 | 4.600 | 4.999 | 167.10 | 467 |
| 2022-08-09 | 0.051 | 0.051 | 0.051 | 0.051 | 1.705 | 228 |
| 2022-08-08 | 0.051 | 0.055 | 0.051 | 0.054 | 1.788 | 48 |
| 2022-08-05 | 0.052 | 0.052 | 0.051 | 0.051 | 1.705 | 150 |
| 2022-08-04 | 0.055 | 0.055 | 0.051 | 0.052 | 1.738 | 2,157 |
| 2022-08-03 | 0.054 | 0.054 | 0.054 | 0.054 | 1.805 | 3 |
| 2022-08-02 | 0.051 | 0.054 | 0.051 | 0.053 | 1.755 | 556 |
| 2022-08-01 | 0.054 | 0.054 | 0.051 | 0.052 | 1.738 | 96 |
| 2022-07-29 | 0.055 | 0.055 | 0.052 | 0.052 | 1.738 | 89 |
| 2022-07-28 | 0.055 | 0.055 | 0.051 | 0.052 | 1.738 | 541 |
| 2022-07-27 | 0.051 | 0.057 | 0.051 | 0.054 | 1.804 | 331 |
| 2022-07-26 | 0.054 | 0.055 | 0.053 | 0.055 | 1.838 | 2,637 |
| 2022-07-25 | 0.060 | 0.060 | 0.053 | 0.053 | 1.759 | 679 |
| 2022-07-22 | 0.053 | 0.057 | 0.053 | 0.056 | 1.872 | 2,143 |
← NewerPage 18 of 18 · 1,065 trading days
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.