Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	17.900	18.350	17.800	18.250	18.250	11,977
2023-09-06	18.000	18.350	17.600	17.900	17.900	201,181
2023-09-05	18.000	18.000	17.800	17.800	17.800	43,858
2023-09-04	17.700	18.600	17.700	18.400	18.400	23,333
2023-09-01	17.600	18.150	17.600	17.700	17.700	24,039
2023-08-31	17.700	17.700	17.300	17.450	17.450	8,856
2023-08-30	17.900	18.000	17.400	17.500	17.500	49,999
2023-08-29	17.950	17.950	17.700	17.700	17.700	181,601
2023-08-28	17.600	17.700	17.600	17.600	17.600	7,076
2023-08-25	17.850	17.850	17.650	17.700	17.700	6,646
2023-08-24	17.500	17.750	17.500	17.750	17.750	13,144
2023-08-23	17.500	17.800	17.300	17.650	17.650	29,771
2023-08-22	18.050	18.100	17.600	17.950	17.950	46,793
2023-08-21	18.000	18.050	17.700	18.050	18.050	19,072
2023-08-18	17.850	18.150	17.800	17.950	17.950	31,531
2023-08-17	18.200	18.200	17.800	18.150	18.150	47,716
2023-08-16	18.000	18.350	17.950	18.050	18.050	36,194
2023-08-15	18.500	18.800	18.200	18.200	18.200	10,695
2023-08-14	18.550	18.800	18.500	18.500	18.500	9,375
2023-08-11	18.600	18.850	18.600	18.750	18.750	4,345
2023-08-10	18.900	19.150	18.650	18.650	18.650	23,307
2023-08-09	19.050	19.250	18.900	19.250	19.250	4,791
2023-08-08	19.350	19.550	19.000	19.250	19.250	13,933
2023-08-07	19.050	19.550	19.050	19.250	19.250	18,788
2023-08-04	19.400	19.400	19.050	19.050	19.050	3,387
2023-08-03	18.900	19.300	18.900	19.250	19.250	8,077
2023-08-02	19.200	19.200	18.650	18.900	18.900	5,772
2023-08-01	18.800	19.250	18.800	19.150	19.150	14,792
2023-07-31	18.650	18.800	18.500	18.750	18.750	27,824
2023-07-28	18.800	19.050	18.500	18.700	18.700	19,941
2023-07-27	18.650	19.100	18.650	18.750	18.750	58,219
2023-07-26	18.800	19.400	18.700	18.800	18.800	22,334
2023-07-25	19.050	19.350	18.700	18.800	18.800	51,965
2023-07-24	19.400	19.450	19.050	19.050	19.050	5,405
2023-07-21	19.150	19.400	19.000	19.350	19.350	6,187
2023-07-20	18.600	19.000	18.600	19.000	19.000	8,244
2023-07-19	18.900	18.900	18.500	18.700	18.700	14,655
2023-07-18	19.150	19.150	18.400	18.900	18.900	53,940
2023-07-17	18.800	19.150	18.800	19.100	19.100	49,316
2023-07-14	19.400	19.400	18.200	19.100	19.100	83,157
2023-07-13	20.600	20.600	20.000	20.300	20.300	22,218
2023-07-12	20.500	20.500	20.200	20.500	20.500	16,303
2023-07-11	20.400	20.600	20.100	20.600	20.600	2,353
2023-07-10	20.200	20.400	19.900	20.400	20.400	14,955
2023-07-07	20.700	20.700	19.900	19.900	19.900	23,980
2023-07-06	20.600	20.700	19.800	20.700	20.700	14,125
2023-07-05	20.200	20.600	20.200	20.600	20.600	3,512
2023-07-04	20.200	20.700	19.950	20.200	20.200	7,808
2023-07-03	20.500	20.800	20.000	20.400	20.400	12,795
2023-06-30	19.650	20.800	19.600	20.100	20.100	43,262
2023-06-29	19.550	20.000	19.500	19.650	19.650	6,357
2023-06-28	20.000	20.000	19.550	19.700	19.700	2,424
2023-06-27	20.000	20.000	19.600	19.700	19.700	11,089
2023-06-26	20.000	20.000	19.700	19.850	19.850	18,244
2023-06-23	20.000	20.100	19.700	20.000	20.000	15,367
2023-06-22	20.300	20.300	19.850	19.950	19.950	10,133
2023-06-21	20.000	20.600	19.700	20.600	20.600	29,879
2023-06-20	20.600	20.600	20.200	20.200	20.200	19,881
2023-06-19	20.600	20.900	20.500	20.800	20.800	10,334
2023-06-16	20.600	20.900	20.600	20.900	20.900	6,581

← NewerPage 14 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.