Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.200	13.350	13.150	13.350	13.350	7,378
2024-02-26	13.450	13.600	13.200	13.250	13.250	52,335
2024-02-23	13.500	13.700	13.450	13.550	13.550	92,173
2024-02-22	13.400	13.550	13.300	13.500	13.500	111,462
2024-02-21	13.450	13.550	13.400	13.400	13.400	6,130
2024-02-20	13.600	13.650	13.400	13.450	13.450	72,045
2024-02-19	13.400	13.900	13.400	13.500	13.500	18,072
2024-02-16	13.500	13.750	13.500	13.550	13.550	11,612
2024-02-15	13.800	13.800	13.550	13.550	13.550	36,520
2024-02-14	13.500	13.700	13.450	13.550	13.550	36,811
2024-02-13	14.000	14.000	13.200	13.450	13.450	98,913
2024-02-12	14.050	14.300	13.200	13.850	13.850	440,863
2024-02-09	15.700	15.950	15.000	15.000	15.000	107,453
2024-02-08	15.500	16.000	15.500	15.850	15.850	56,385
2024-02-07	15.800	15.900	15.250	15.600	15.600	30,136
2024-02-06	15.950	16.000	15.250	15.800	15.800	43,498
2024-02-05	15.750	16.450	15.700	16.150	16.150	52,289
2024-02-02	15.500	16.250	15.500	16.000	16.000	37,012
2024-02-01	16.000	16.000	15.500	15.650	15.650	26,989
2024-01-31	16.100	16.750	16.100	16.100	16.100	11,130
2024-01-30	16.750	16.900	15.900	16.000	16.000	52,892
2024-01-29	17.400	17.400	16.700	16.800	16.800	27,466
2024-01-26	17.200	17.400	16.900	17.350	17.350	193,533
2024-01-25	17.350	17.350	16.850	17.150	17.150	29,205
2024-01-24	17.300	17.300	16.950	17.200	17.200	36,806
2024-01-23	16.500	17.250	16.300	17.250	17.250	85,314
2024-01-22	17.450	17.450	16.100	16.600	16.600	105,959
2024-01-19	16.700	17.450	16.700	17.400	17.400	109,570
2024-01-18	16.450	17.400	15.800	16.350	16.350	165,420
2024-01-17	16.800	16.850	15.850	16.450	16.450	184,432
2024-01-16	15.100	16.600	14.500	16.000	16.000	411,817
2024-01-15	13.950	14.150	13.850	13.850	13.850	3,156
2024-01-12	14.600	14.600	13.900	14.050	14.050	5,302
2024-01-11	13.750	14.200	13.700	14.200	14.200	49,044
2024-01-10	14.000	14.000	13.600	13.700	13.700	30,256
2024-01-09	13.900	14.300	13.900	13.900	13.900	31,976
2024-01-08	14.400	14.400	13.950	14.000	14.000	31,577
2024-01-05	14.750	14.750	14.150	14.400	14.400	11,083
2024-01-04	14.200	14.900	14.200	14.450	14.450	76,905
2024-01-03	13.950	14.700	13.800	14.200	14.200	86,377
2024-01-02	13.350	14.100	13.300	13.950	13.950	66,887
2023-12-29	13.100	13.350	12.800	13.350	13.350	33,001
2023-12-28	13.150	13.300	13.100	13.100	13.100	28,512
2023-12-27	13.300	13.400	12.950	12.950	12.950	28,641
2023-12-22	12.650	13.300	12.600	13.300	13.300	75,245
2023-12-21	12.500	12.600	12.500	12.600	12.600	24,882
2023-12-20	12.400	12.600	12.350	12.600	12.600	80,195
2023-12-19	12.700	12.700	12.450	12.550	12.550	19,152
2023-12-18	12.650	12.700	12.400	12.550	12.550	175,154
2023-12-15	12.900	12.900	12.650	12.900	12.900	23,352
2023-12-14	13.000	13.100	12.800	12.800	12.800	10,700
2023-12-13	13.000	13.000	12.850	13.000	13.000	35,647
2023-12-12	13.150	13.150	12.850	13.050	13.050	33,151
2023-12-11	12.900	13.250	12.900	13.150	13.150	21,547
2023-12-08	13.500	13.500	13.000	13.150	13.150	41,156
2023-12-07	13.300	13.350	13.000	13.350	13.350	38,418
2023-12-06	13.400	13.500	13.200	13.400	13.400	113,360
2023-12-05	13.150	13.400	13.150	13.200	13.200	39,594
2023-12-04	13.300	13.400	13.200	13.400	13.400	20,924
2023-12-01	13.200	13.500	13.000	13.400	13.400	114,307

← NewerPage 12 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.