Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	13.500	13.500	13.200	13.200	13.200	18,270
2023-11-29	13.700	13.850	13.400	13.400	13.400	15,127
2023-11-28	13.700	13.800	13.500	13.650	13.650	15,689
2023-11-27	13.550	13.800	13.550	13.800	13.800	55
2023-11-24	13.800	13.800	13.550	13.800	13.800	12,264
2023-11-23	13.700	13.800	13.500	13.550	13.550	39,963
2023-11-22	13.350	13.650	13.350	13.450	13.450	467,584
2023-11-21	13.300	13.350	13.100	13.100	13.100	35,396
2023-11-20	13.600	13.600	13.150	13.300	13.300	42,325
2023-11-17	13.300	13.500	13.300	13.500	13.500	77,305
2023-11-16	13.350	13.450	13.300	13.350	13.350	10,950
2023-11-15	13.400	13.550	13.350	13.400	13.400	25,084
2023-11-14	13.450	13.450	13.300	13.450	13.450	14,451
2023-11-13	13.400	14.200	13.300	13.600	13.600	23,588
2023-11-10	13.200	13.400	13.100	13.400	13.400	12,470
2023-11-09	13.600	13.600	13.300	13.400	13.400	20,943
2023-11-08	13.500	13.500	13.300	13.500	13.500	19,434
2023-11-07	13.750	13.750	13.300	13.400	13.400	9,565
2023-11-06	13.500	14.300	13.500	13.500	13.500	32,875
2023-11-03	13.500	13.700	13.500	13.600	13.600	56,778
2023-11-02	13.150	13.600	13.150	13.400	13.400	100,112
2023-11-01	13.050	13.250	12.800	13.150	13.150	31,233
2023-10-31	13.450	13.500	13.000	13.100	13.100	134,472
2023-10-30	13.700	14.000	13.500	13.650	13.650	26,709
2023-10-27	14.000	14.150	13.450	14.000	14.000	240,865
2023-10-26	14.100	14.300	14.000	14.000	14.000	21,692
2023-10-25	14.700	14.750	14.000	14.100	14.100	47,057
2023-10-24	15.250	15.250	14.500	14.500	14.500	113,438
2023-10-23	16.000	16.000	14.450	14.750	14.750	205,368
2023-10-20	17.500	17.500	16.900	16.900	16.900	47,007
2023-10-19	17.450	17.450	17.150	17.150	17.150	17,535
2023-10-18	17.600	17.600	17.150	17.450	17.450	18,616
2023-10-17	17.800	17.900	17.300	17.550	17.550	35,613
2023-10-16	18.000	18.000	17.450	17.800	17.800	13,764
2023-10-13	17.550	18.400	17.550	17.800	17.800	20,865
2023-10-12	17.450	17.650	17.450	17.500	17.500	6,369
2023-10-11	17.800	17.950	17.400	17.400	17.400	43,685
2023-10-10	17.300	18.700	17.300	17.750	17.750	85,658
2023-10-09	17.100	17.500	17.100	17.350	17.350	3,309
2023-10-06	17.450	17.450	17.200	17.400	17.400	20,508
2023-10-05	17.250	17.500	17.200	17.450	17.450	17,690
2023-10-04	17.450	17.500	17.300	17.450	17.450	7,968
2023-10-03	17.500	17.500	17.200	17.300	17.300	399
2023-10-02	17.800	17.900	17.500	17.500	17.500	9,574
2023-09-29	17.500	17.800	17.200	17.600	17.600	12,876
2023-09-28	17.200	17.500	17.200	17.300	17.300	24,520
2023-09-27	17.500	17.500	17.200	17.200	17.200	4,379
2023-09-26	17.450	17.700	17.200	17.200	17.200	18,145
2023-09-25	17.450	17.600	17.400	17.400	17.400	9,154
2023-09-22	17.800	17.950	17.450	17.500	17.500	23,416
2023-09-21	18.450	18.450	17.600	17.700	17.700	25,707
2023-09-20	18.250	18.400	18.100	18.250	18.250	4,380
2023-09-19	18.050	18.300	18.050	18.100	18.100	1,691
2023-09-18	18.000	18.200	17.800	17.800	17.800	15,856
2023-09-15	18.400	18.450	18.100	18.450	18.450	4,091
2023-09-14	18.350	18.350	17.950	18.350	18.350	2,522
2023-09-13	18.400	18.400	18.000	18.000	18.000	7,922
2023-09-12	18.100	18.200	18.000	18.100	18.100	9,065
2023-09-11	18.500	18.500	18.050	18.400	18.400	4,319
2023-09-08	17.800	18.500	17.800	18.450	18.450	17,906

← NewerPage 13 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.