StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	22.800	22.800	22.800	22.800	18.312	5
2025-02-10	23.000	23.000	21.000	22.300	17.910	96
2025-02-07	21.000	23.000	20.800	22.500	18.071	543
2025-02-06	21.100	23.000	21.100	23.000	18.472	1,203
2025-02-05	20.800	21.000	20.800	21.000	16.866	430
2025-02-04	23.000	23.000	20.600	20.600	16.545	212
2025-02-03	23.000	23.000	22.700	23.000	18.472	124
2025-01-31	22.700	23.000	20.600	23.000	18.472	1,762
2025-01-30	21.000	23.000	21.000	22.600	18.151	757
2025-01-29	20.550	20.550	20.550	20.550	16.505	570
2025-01-28	20.150	22.350	20.150	22.350	17.950	1,101
2025-01-27	21.050	21.050	21.050	21.050	16.906	366
2025-01-24	21.000	22.600	21.000	22.000	17.669	521
2025-01-23	22.000	22.500	20.150	22.000	17.669	2,048
2025-01-22	21.500	22.900	21.500	22.500	18.071	4,110
2025-01-21	22.250	22.250	20.150	22.000	17.669	863
2025-01-20	22.200	22.200	20.000	22.200	17.830	1,480
2025-01-17	20.150	22.150	20.150	22.150	17.790	9
2025-01-16	20.150	22.300	20.150	20.500	16.465	557
2025-01-15	20.000	22.900	20.000	20.050	16.103	230
2025-01-14	20.400	20.700	20.400	20.500	16.465	390
2025-01-13	22.000	22.000	20.400	21.000	16.866	130
2025-01-10	22.700	22.900	22.700	22.700	18.232	262
2025-01-09	22.000	22.650	20.050	22.650	18.191	1,287
2025-01-08	22.000	22.000	19.700	20.000	16.063	166
2025-01-07	22.000	22.000	22.000	22.000	17.669	200
2025-01-06	22.500	22.500	22.500	22.500	18.071	69
2025-01-03	21.000	22.000	19.000	22.000	17.669	6,739
2025-01-02	22.000	22.000	20.100	22.000	17.669	136
2024-12-30	22.900	22.900	20.100	22.250	17.870	3,433
2024-12-27	19.880	22.950	19.880	22.000	17.669	2,156
2024-12-23	21.000	22.000	20.700	22.000	17.669	340
2024-12-20	20.100	22.950	20.000	22.000	17.669	3,927
2024-12-19	22.950	22.950	20.000	20.000	16.063	11,742
2024-12-18	22.950	22.950	22.000	22.000	17.669	102
2024-12-17	19.200	22.000	19.200	20.250	16.264	2,156
2024-12-16	19.220	21.000	19.220	19.840	15.935	1,259
2024-12-13	20.050	22.950	20.050	22.950	18.432	186
2024-12-12	20.050	22.300	20.050	20.050	16.103	957
2024-12-11	20.000	22.450	20.000	20.200	16.224	2,819
2024-12-10	20.500	21.000	20.000	20.150	16.184	4,474
2024-12-09	22.500	22.500	20.550	20.550	16.505	890
2024-12-06	20.450	22.350	20.450	20.550	16.505	3,630
2024-12-05	20.650	21.400	20.200	21.350	17.147	1,040
2024-12-04	20.650	22.500	20.650	21.000	16.866	236
2024-12-03	25.000	25.000	22.500	22.500	18.071	116
2024-12-02	21.450	23.300	20.650	23.300	18.713	1,130
2024-11-29	22.700	23.300	22.700	23.300	18.713	1,259
2024-11-28	21.450	22.850	21.000	22.600	18.151	4,941
2024-11-27	23.000	23.000	21.450	21.500	17.268	4,414
2024-11-26	22.000	22.400	21.250	22.400	17.991	4,871
2024-11-25	22.800	23.850	22.000	23.000	18.472	3,853
2024-11-22	23.950	23.950	22.000	22.800	18.312	2,184
2024-11-21	22.000	25.000	22.000	24.850	19.958	3,269
2024-11-20	26.600	30.000	23.000	25.400	20.400	5,470
2024-11-19	27.000	27.000	23.050	25.100	20.159	1,806
2024-11-18	30.000	30.000	27.000	27.000	21.685	1,221
2024-11-15	38.950	38.950	30.000	30.000	24.095	3,367
2024-11-14	40.000	40.000	35.000	35.000	28.110	663
2024-11-13	34.000	34.000	31.100	32.550	26.143	1,151

← NewerPage 8 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.