StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	28.800	30.800	28.800	30.800	24.737	28,114
2025-08-05	28.900	29.900	28.400	29.400	23.613	12,306
2025-08-04	28.700	31.500	28.300	29.600	23.773	12,149
2025-08-01	30.900	30.900	28.800	29.500	23.693	8,789
2025-07-31	29.800	30.000	29.500	29.600	23.773	5,253
2025-07-30	29.200	29.800	29.100	29.800	23.934	5,928
2025-07-29	32.900	32.900	32.900	32.900	26.424	0
2025-07-28	32.900	32.900	32.900	32.900	26.424	0
2025-07-25	32.900	32.900	32.900	32.900	26.424	0
2025-07-24	32.900	32.900	32.900	32.900	26.424	0
2025-07-23	32.900	32.900	32.900	32.900	26.424	0
2025-07-22	32.900	32.900	32.900	32.900	26.424	0
2025-07-21	32.900	32.900	32.900	32.900	26.424	0
2025-07-18	32.900	32.900	32.900	32.900	26.424	0
2025-07-17	32.200	32.900	31.000	32.900	26.424	13,144
2025-07-16	32.200	32.900	31.000	32.900	26.424	13,144
2025-07-15	31.200	32.500	30.500	32.500	26.102	16,310
2025-07-14	31.200	33.000	31.200	31.800	25.540	51,716
2025-07-11	32.100	33.100	30.500	30.800	24.737	61,914
2025-07-10	29.200	31.000	29.200	30.500	24.496	14,672
2025-07-09	29.400	30.900	28.200	29.500	23.693	23,498
2025-07-08	31.000	32.000	29.000	29.100	23.372	118,188
2025-07-07	32.000	32.000	31.100	31.300	25.139	17,426
2025-07-04	32.000	33.000	32.000	32.200	25.861	13,126
2025-07-03	34.000	34.000	32.000	32.500	26.102	25,425
2025-07-02	31.500	35.000	31.500	33.000	26.504	79,175
2025-07-01	32.200	33.500	30.100	31.700	25.460	32,828
2025-06-30	35.300	35.400	32.500	32.800	26.343	28,111
2025-06-27	31.100	34.000	31.100	34.000	27.307	29,628
2025-06-26	34.000	35.800	31.600	32.400	26.022	164,695
2025-06-25	41.000	41.000	33.200	33.800	27.147	232,454
2025-06-24	48.900	55.000	41.600	42.100	33.813	219,816
2025-06-23	35.100	55.400	35.000	45.700	36.704	409,635
2025-06-20	35.700	44.800	35.000	41.000	32.929	1,430,701
2025-06-19	20.800	20.800	20.800	20.800	16.706	0
2025-06-18	20.800	20.800	20.800	20.800	16.706	1,000
2025-06-17	20.800	20.800	20.800	20.800	16.706	1,191
2025-06-16	20.500	22.400	20.300	20.800	16.706	1,866
2025-06-13	20.500	20.700	20.500	20.500	16.465	424
2025-06-12	20.900	20.900	20.900	20.900	16.786	1,884
2025-06-11	20.600	20.600	20.600	20.600	16.545	400
2025-06-10	22.500	22.500	20.500	20.600	16.545	2,435
2025-06-06	20.700	21.900	20.300	21.200	17.027	1,510
2025-06-05	20.500	22.500	20.500	22.500	18.071	459
2025-06-04	20.300	22.600	20.300	22.600	18.151	80
2025-06-03	20.500	20.500	20.500	20.500	16.465	0
2025-06-02	22.000	22.000	20.500	20.500	16.465	1,023
2025-05-30	22.700	22.700	22.700	22.700	18.232	1,000
2025-05-28	20.200	20.200	20.200	20.200	16.224	0
2025-05-27	20.200	20.200	20.200	20.200	16.224	2
2025-05-26	22.900	22.900	22.900	22.900	18.392	63
2025-05-23	22.000	22.000	22.000	22.000	17.669	220
2025-05-22	21.000	22.000	21.000	22.000	17.669	33
2025-05-21	20.100	20.100	20.100	20.100	16.143	0
2025-05-20	23.000	23.000	20.100	20.100	16.143	305
2025-05-19	23.000	23.000	23.000	23.000	18.472	73
2025-05-16	20.000	23.000	20.000	22.900	18.392	5,199
2025-05-15	20.000	20.000	20.000	20.000	16.063	374
2025-05-14	20.100	20.100	20.100	20.100	16.143	0
2025-05-13	20.100	20.100	20.100	20.100	16.143	5

← NewerPage 6 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.