Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.540	9.880	9.540	9.880	9.880	60,690
2024-08-21	9.800	9.860	9.540	9.540	9.540	80,361
2024-08-20	9.920	10.200	9.700	9.780	9.780	80,838
2024-08-19	10.100	10.200	9.900	9.900	9.900	51,529
2024-08-16	10.000	10.050	9.900	9.900	9.900	28,808
2024-08-15	9.980	9.980	9.820	9.900	9.900	9,620
2024-08-14	9.980	9.980	9.820	9.880	9.880	24,673
2024-08-13	10.250	10.250	9.820	9.900	9.900	53,625
2024-08-12	10.350	10.500	10.150	10.150	10.150	16,324
2024-08-09	10.000	10.400	10.000	10.250	10.250	37,832
2024-08-08	10.150	10.200	10.050	10.200	10.200	16,307
2024-08-07	10.100	10.350	10.050	10.050	10.050	18,577
2024-08-06	10.200	10.450	10.000	10.000	10.000	55,811
2024-08-05	10.250	10.250	9.940	10.000	10.000	135,312
2024-08-02	10.500	10.500	10.400	10.500	10.500	29,738
2024-08-01	10.400	10.650	10.400	10.650	10.650	17,783
2024-07-31	10.550	10.600	10.400	10.500	10.500	25,639
2024-07-30	10.650	10.750	10.500	10.500	10.500	35,359
2024-07-29	10.900	11.000	10.750	10.750	10.750	20,867
2024-07-26	10.750	10.850	10.700	10.700	10.700	5,384
2024-07-25	10.700	10.850	10.700	10.850	10.850	41,346
2024-07-24	11.000	11.000	10.700	10.800	10.800	27,116
2024-07-23	11.400	11.400	10.900	11.000	11.000	51,796
2024-07-22	11.000	11.350	11.000	11.100	11.100	8,131
2024-07-19	11.000	11.150	10.850	11.150	11.150	43,540
2024-07-18	11.200	11.200	11.150	11.200	11.200	3,364
2024-07-17	11.100	11.250	10.850	11.100	11.100	25,729
2024-07-16	11.300	11.300	11.000	11.000	11.000	11,854
2024-07-15	10.950	11.300	10.950	11.300	11.300	19,560
2024-07-12	11.150	11.150	10.350	10.900	10.900	150,303
2024-07-11	11.600	11.600	11.200	11.450	11.450	28,407
2024-07-10	11.800	11.800	11.500	11.600	11.600	32,820
2024-07-09	11.500	11.850	11.500	11.800	11.800	30,893
2024-07-08	11.650	11.650	11.350	11.500	11.500	49,872
2024-07-05	11.800	11.800	11.400	11.600	11.600	33,644
2024-07-04	11.850	11.850	11.650	11.850	11.850	14,939
2024-07-03	11.700	11.850	11.650	11.850	11.850	20,147
2024-07-02	11.750	11.750	11.500	11.500	11.500	28,075
2024-07-01	11.900	12.050	11.600	11.650	11.650	43,233
2024-06-28	12.200	12.350	11.900	12.100	12.100	34,297
2024-06-27	12.500	12.500	12.000	12.200	12.200	34,832
2024-06-26	11.950	12.750	11.850	12.500	12.500	251,779
2024-06-25	10.700	11.850	10.700	11.850	11.850	330,500
2024-06-24	10.400	10.700	10.400	10.700	10.700	47,015
2024-06-21	10.150	10.350	10.100	10.350	10.350	522,697
2024-06-20	10.250	10.350	10.000	10.250	10.250	139,444
2024-06-19	10.250	10.250	10.100	10.250	10.250	25,552
2024-06-18	10.150	10.250	10.100	10.200	10.200	60,023
2024-06-17	10.200	10.250	10.050	10.150	10.150	1,257,614
2024-06-14	10.500	10.600	10.200	10.200	10.200	444,254
2024-06-13	10.550	10.600	10.450	10.600	10.600	15,108
2024-06-12	10.600	10.600	10.400	10.400	10.400	3,890
2024-06-11	10.550	10.550	10.350	10.400	10.400	45,221
2024-06-10	10.600	10.600	10.350	10.350	10.350	46,337
2024-06-07	10.600	10.600	10.400	10.600	10.600	19,982
2024-06-06	10.650	10.650	10.350	10.600	10.600	25,856
2024-06-05	10.550	10.800	10.450	10.500	10.500	74,429
2024-06-04	10.750	10.800	10.700	10.800	10.800	44,344
2024-06-03	10.800	10.850	10.600	10.850	10.850	9,626
2024-05-31	10.600	10.850	10.500	10.850	10.850	27,136

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.9000 NOK
2022-04-29	0.8000 NOK
2021-04-29	0.7000 NOK
2020-10-23	0.6000 NOK
2019-04-29	0.5500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.