Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	10.800	10.900	10.600	10.600	10.600	51,113
2024-05-29	10.900	10.900	10.500	10.850	10.850	66,884
2024-05-28	10.450	10.900	10.450	10.900	10.900	51,366
2024-05-27	10.700	10.700	10.300	10.450	10.450	71,846
2024-05-24	10.800	11.100	10.500	10.700	10.700	128,636
2024-05-23	11.000	11.000	10.700	10.700	10.700	43,738
2024-05-22	10.900	11.000	10.800	11.000	11.000	10,176
2024-05-21	10.750	10.950	10.600	10.900	10.900	79,270
2024-05-16	10.750	10.800	10.550	10.550	10.550	230,310
2024-05-15	10.750	10.900	10.750	10.900	10.900	28,857
2024-05-14	10.750	10.850	10.750	10.750	10.750	26,068
2024-05-13	10.800	10.950	10.800	10.950	10.950	40,489
2024-05-10	10.850	10.950	10.800	10.900	10.900	9,912
2024-05-08	10.900	11.050	10.750	10.950	10.950	58,069
2024-05-07	10.950	11.250	10.950	10.950	10.950	58,452
2024-05-06	11.000	11.150	11.000	11.100	11.100	27,557
2024-05-03	10.950	11.250	10.950	11.200	11.200	50,154
2024-05-02	11.400	11.400	11.100	11.200	11.200	48,665
2024-04-30	11.250	11.300	11.050	11.100	11.100	370,069
2024-04-29	11.800	11.800	11.200	11.250	11.250	301,184
2024-04-26	12.000	12.000	11.500	11.750	11.750	130,326
2024-04-25	12.900	12.900	11.650	12.100	12.100	220,579
2024-04-24	13.350	13.500	13.050	13.100	13.100	91,652
2024-04-23	12.950	13.250	12.950	13.250	13.250	215,076
2024-04-22	13.150	13.150	13.000	13.150	13.150	12,134
2024-04-19	12.950	13.000	12.950	12.950	12.950	12,586
2024-04-18	12.850	13.200	12.700	13.150	13.150	99,300
2024-04-17	13.000	13.200	12.850	13.100	13.100	17,216
2024-04-16	13.100	13.100	12.750	13.050	13.050	75,409
2024-04-15	13.000	13.250	13.000	13.250	13.250	99,474
2024-04-12	13.300	13.450	13.150	13.150	13.150	23,001
2024-04-11	13.450	13.450	13.150	13.400	13.400	45,194
2024-04-10	13.400	13.450	13.300	13.450	13.450	18,159
2024-04-09	13.250	13.450	13.150	13.400	13.400	35,299
2024-04-08	13.350	13.350	13.000	13.250	13.250	84,783
2024-04-05	13.400	13.400	13.050	13.350	13.350	46,966
2024-04-04	13.300	13.650	13.300	13.400	13.400	34,591
2024-04-03	13.550	13.550	13.250	13.450	13.450	41,807
2024-04-02	13.200	13.800	13.200	13.550	13.550	157,673
2024-03-27	13.200	13.200	12.650	13.000	13.000	63,479
2024-03-26	13.450	13.500	13.000	13.450	13.450	41,942
2024-03-25	13.350	13.800	13.100	13.600	13.600	31,909
2024-03-22	13.100	13.350	13.050	13.350	13.350	13,070
2024-03-21	13.200	13.400	12.950	13.050	13.050	16,541
2024-03-20	13.200	13.250	13.200	13.200	13.200	2,200
2024-03-19	13.150	13.250	13.100	13.100	13.100	241,879
2024-03-18	13.350	13.350	13.150	13.150	13.150	12,629
2024-03-15	13.250	13.500	13.250	13.400	13.400	14,564
2024-03-14	13.550	13.550	13.250	13.250	13.250	1,993
2024-03-13	13.300	13.500	13.250	13.250	13.250	17,603
2024-03-12	13.100	13.300	13.100	13.200	13.200	36,012
2024-03-11	13.150	13.350	13.100	13.300	13.300	7,351
2024-03-08	13.250	13.250	13.050	13.050	13.050	5,736
2024-03-07	13.150	13.200	13.000	13.150	13.150	158,048
2024-03-06	13.250	13.350	13.050	13.050	13.050	35,159
2024-03-05	13.500	13.550	13.300	13.300	13.300	20,183
2024-03-04	13.400	13.450	13.200	13.350	13.350	10,739
2024-03-01	13.300	13.500	13.300	13.450	13.450	14,431
2024-02-29	13.100	13.500	13.100	13.450	13.450	13,746
2024-02-28	13.400	13.400	13.100	13.100	13.100	51,108

← NewerPage 11 of 21 · 1,260 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.