StandardCoin AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	30.200	34.000	30.200	34.000	27.307	518
2024-11-11	35.000	35.000	30.020	32.020	25.717	1,271
2024-11-08	37.900	38.000	31.500	35.000	28.110	1,546
2024-11-07	35.000	38.000	30.005	37.900	30.439	389
2024-11-06	34.995	34.995	30.200	33.795	27.142	3,541
2024-11-05	30.005	38.000	30.000	30.405	24.420	2,785
2024-11-04	35.205	37.900	35.000	35.200	28.271	2,491
2024-11-01	34.100	40.000	34.100	35.000	28.110	580
2024-10-31	40.000	42.000	34.100	40.000	32.126	3,413
2024-10-30	29.000	41.000	29.000	40.000	32.126	6,705
2024-10-29	0.360	0.390	0.330	0.340	27.307	7,405
2024-10-28	0.374	0.400	0.300	0.351	28.191	10,210
2024-10-25	0.374	0.374	0.350	0.368	29.516	3,068
2024-10-24	0.410	0.410	0.350	0.350	28.110	17,176
2024-10-23	0.390	0.480	0.338	0.380	30.520	27,107
2024-10-22	0.330	0.400	0.322	0.332	26.665	16,027
2024-10-21	0.311	0.360	0.311	0.330	26.504	16,734
2024-10-18	0.320	0.328	0.304	0.324	26.022	46,149
2024-10-17	0.325	0.330	0.303	0.305	24.496	87,156
2024-10-16	0.338	0.338	0.291	0.313	25.139	6,066
2024-10-15	0.338	0.339	0.270	0.337	27.066	9,109
2024-10-14	0.300	0.350	0.220	0.338	27.106	28,195
2024-10-11	1.380	1.380	1.354	1.362	109.39	12,220
2024-10-10	1.370	1.380	1.360	1.380	110.83	12,168
2024-10-09	1.390	1.398	1.352	1.358	109.07	9,996
2024-10-08	1.350	1.390	1.340	1.350	108.43	9,766
2024-10-07	1.318	1.350	1.294	1.338	107.46	3,889
2024-10-04	1.296	1.328	1.290	1.318	105.86	6,096
2024-10-03	1.290	1.296	1.280	1.296	104.09	3,901
2024-10-02	1.298	1.298	1.282	1.282	102.96	3,271
2024-10-01	1.310	1.310	1.286	1.290	103.61	6,906
2024-09-30	1.296	1.300	1.290	1.290	103.61	6,260
2024-09-27	1.296	1.296	1.280	1.280	102.80	15,189
2024-09-26	1.300	1.300	1.280	1.280	102.80	12,303
2024-09-25	1.226	1.328	1.226	1.292	103.77	68,776
2024-09-24	1.202	1.202	1.186	1.186	95.254	3,394
2024-09-23	1.202	1.202	1.192	1.194	95.896	1,719
2024-09-20	1.202	1.202	1.192	1.202	96.539	985
2024-09-19	1.210	1.218	1.186	1.200	96.378	6,606
2024-09-18	1.220	1.220	1.186	1.200	96.378	1,926
2024-09-17	1.200	1.218	1.178	1.192	95.735	1,112
2024-09-16	1.180	1.218	1.174	1.190	95.575	2,634
2024-09-13	1.220	1.220	1.184	1.190	95.575	2,266
2024-09-12	1.248	1.248	1.210	1.210	97.181	1,604
2024-09-11	1.280	1.280	1.200	1.212	97.342	6,510
2024-09-10	2.240	2.250	2.205	2.250	100.39	5,823
2024-09-09	2.220	2.245	2.200	2.220	99.055	7,076
2024-09-06	2.230	2.230	2.185	2.215	98.832	2,068
2024-09-05	2.230	2.230	2.190	2.190	97.717	1,710
2024-09-04	2.220	2.230	2.185	2.215	98.832	3,784
2024-09-03	2.220	2.220	2.175	2.195	97.940	2,567
2024-09-02	2.160	2.210	2.160	2.195	97.940	3,014
2024-08-30	2.170	2.180	2.150	2.160	96.378	932
2024-08-29	2.160	2.180	2.150	2.160	96.378	3,911
2024-08-28	2.160	2.160	2.140	2.150	95.932	4,936
2024-08-27	2.160	2.160	2.135	2.155	96.155	4,410
2024-08-26	2.160	2.160	2.120	2.140	95.486	6,985
2024-08-23	2.180	2.180	2.115	2.150	95.932	18,295
2024-08-22	2.130	2.130	2.090	2.120	94.593	1,678
2024-08-21	2.120	2.120	2.085	2.100	93.701	2,676

← NewerPage 9 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.