StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	21.100	21.100	20.800	20.800	20.800	1,012
2025-10-28	21.100	21.100	21.100	21.100	21.100	1,256
2025-10-27	20.600	20.800	20.600	20.800	20.800	7,770
2025-10-24	20.800	21.100	20.600	20.700	20.700	4,650
2025-10-23	21.000	21.000	20.800	20.800	20.800	7,024
2025-10-22	20.600	20.700	20.600	20.700	20.700	610
2025-10-21	20.600	21.000	20.600	21.000	21.000	585
2025-10-20	20.500	20.500	20.500	20.500	20.500	88
2025-10-17	20.500	20.500	20.500	20.500	20.500	82
2025-10-16	20.500	20.500	20.500	20.500	20.500	9,511
2025-10-15	20.500	20.900	20.500	20.500	20.500	2,162
2025-10-14	20.500	20.500	20.500	20.500	20.500	2,301
2025-10-13	20.500	20.500	20.500	20.500	20.500	300
2025-10-10	20.500	20.700	20.400	20.500	20.500	43,443
2025-10-09	20.400	20.400	20.400	20.400	20.400	34,052
2025-10-08	20.400	20.400	20.400	20.400	20.400	8,493
2025-10-07	20.400	20.400	20.400	20.400	20.400	21,709
2025-10-06	20.400	20.400	20.400	20.400	20.400	394
2025-10-03	20.400	21.000	20.400	20.400	20.400	1,607
2025-10-02	20.300	20.500	20.200	20.500	20.500	7,991
2025-10-01	20.300	20.300	20.300	20.300	20.300	21
2025-09-30	20.300	20.500	20.300	20.300	20.300	448
2025-09-29	20.400	20.500	20.400	20.400	20.400	60,994
2025-09-26	20.500	20.500	20.300	20.400	20.400	4,801
2025-09-25	20.300	20.400	20.200	20.300	20.300	31,707
2025-09-24	20.200	20.400	20.200	20.300	20.300	3,659
2025-09-23	20.200	20.400	20.200	20.300	20.300	10,910
2025-09-22	20.400	20.400	20.200	20.200	20.200	2,915
2025-09-19	20.200	20.200	20.100	20.100	20.100	13,812
2025-09-18	20.400	20.400	20.100	20.200	20.200	22,532
2025-09-17	20.200	20.400	20.100	20.200	20.200	71,970
2025-09-16	20.200	20.300	20.100	20.300	20.300	23,582
2025-09-15	20.400	20.400	20.100	20.300	20.300	29,656
2025-09-12	20.400	20.400	20.200	20.300	20.300	12,550
2025-09-11	20.400	20.400	20.200	20.200	20.200	4,005
2025-09-10	20.100	20.300	20.100	20.300	20.300	18,860
2025-09-09	20.100	20.200	20.100	20.100	20.100	8,618
2025-09-08	20.200	20.300	20.100	20.300	20.300	18,078
2025-09-05	20.300	20.500	19.800	20.200	20.200	7,867
2025-09-04	25.300	25.500	25.000	25.400	20.400	41,759
2025-09-03	24.800	25.200	24.800	25.100	20.159	19,712
2025-09-02	25.700	25.700	25.000	25.000	20.079	43,061
2025-09-01	24.800	25.200	24.600	25.000	20.079	79,905
2025-08-29	24.600	25.800	24.600	24.900	19.998	138,619
2025-08-28	24.000	25.000	21.100	24.700	19.838	617,618
2025-08-27	28.000	28.000	27.200	27.500	22.087	41,644
2025-08-26	28.000	28.700	28.000	28.000	22.488	11,287
2025-08-25	28.900	28.900	28.200	28.600	22.970	5,334
2025-08-22	29.000	29.200	28.200	29.100	23.372	14,214
2025-08-21	30.000	30.000	28.900	29.000	23.291	5,479
2025-08-20	29.500	29.500	29.000	29.000	23.291	8,900
2025-08-19	29.600	31.000	29.600	30.200	24.255	5,549
2025-08-18	30.000	30.100	29.600	29.700	23.854	12,807
2025-08-15	31.400	31.400	29.700	31.000	24.898	173
2025-08-14	29.800	31.500	29.300	31.500	25.299	31,414
2025-08-13	29.500	30.400	29.500	30.200	24.255	13,577
2025-08-12	30.600	30.600	29.200	30.400	24.416	14,512
2025-08-11	30.600	31.200	30.200	30.800	24.737	21,226
2025-08-08	29.800	31.500	29.800	30.800	24.737	4,554
2025-08-07	30.800	31.000	29.900	31.000	24.898	21,186

← NewerPage 5 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.