Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	20.900	21.000	20.700	21.000	21.000	446
2023-06-14	20.300	21.000	20.300	21.000	21.000	24,513
2023-06-13	21.500	21.500	19.800	20.600	20.600	52,650
2023-06-12	21.600	21.800	21.000	21.000	21.000	21,450
2023-06-09	21.600	21.600	20.600	21.600	21.600	45,759
2023-06-08	21.400	21.400	21.200	21.400	21.400	11,127
2023-06-07	21.400	21.700	21.400	21.500	21.500	7,319
2023-06-06	21.600	21.700	21.500	21.700	21.700	15,140
2023-06-05	21.600	21.800	21.600	21.800	21.800	7,521
2023-06-02	21.500	21.900	21.500	21.800	21.800	30,056
2023-06-01	21.600	21.700	21.500	21.600	21.600	27,202
2023-05-31	21.800	21.800	21.200	21.400	21.400	24,221
2023-05-30	21.700	21.700	21.200	21.400	21.400	18,629
2023-05-26	21.600	21.900	21.300	21.600	21.600	69,764
2023-05-25	22.100	22.100	21.600	21.600	21.600	23,537
2023-05-24	22.100	22.100	21.700	21.700	21.700	46,090
2023-05-23	21.800	22.000	21.700	21.800	21.800	6,147
2023-05-22	22.100	22.200	21.800	21.800	21.800	67,500
2023-05-19	22.500	22.500	22.100	22.200	22.200	5,320
2023-05-16	22.300	22.500	22.200	22.200	22.200	10,286
2023-05-15	21.900	22.500	21.200	22.300	22.300	97,341
2023-05-12	21.600	21.900	21.600	21.700	21.700	7,512
2023-05-11	21.800	21.800	21.400	21.600	21.600	101,566
2023-05-10	21.900	21.900	21.100	21.800	21.800	12,572
2023-05-09	21.700	21.800	21.500	21.600	21.600	22,895
2023-05-08	21.900	21.900	21.000	21.500	21.500	29,406
2023-05-05	21.900	21.900	21.600	21.900	21.900	18,764
2023-05-04	21.700	22.000	21.700	22.000	22.000	24,725
2023-05-03	22.300	22.300	21.700	21.900	21.900	70,842
2023-05-02	23.300	23.600	21.600	21.700	21.700	107,009
2023-04-28	23.800	23.800	23.300	23.800	23.800	44,451
2023-04-27	25.300	25.300	23.500	23.500	22.600	58,381
2023-04-26	25.700	25.800	25.500	25.800	24.812	9,051
2023-04-25	25.000	25.500	24.900	25.200	24.235	9,062
2023-04-24	25.300	25.300	24.900	24.900	23.946	13,745
2023-04-21	25.000	25.300	24.700	24.700	23.754	28,471
2023-04-20	25.200	25.600	25.200	25.200	24.235	18,916
2023-04-19	25.600	25.600	25.200	25.600	24.620	4,670
2023-04-18	25.000	25.600	25.000	25.600	24.620	14,486
2023-04-17	24.900	25.400	24.900	25.200	24.235	11,583
2023-04-14	25.400	25.400	24.900	24.900	23.946	4,839
2023-04-13	25.100	25.500	25.000	25.400	24.427	9,379
2023-04-12	25.800	25.900	25.000	25.000	24.043	12,277
2023-04-11	25.600	25.700	25.400	25.700	24.716	7,493
2023-04-05	25.600	25.600	25.100	25.600	24.620	5,122
2023-04-04	25.700	25.700	25.200	25.500	24.523	30,477
2023-04-03	25.700	25.900	25.200	25.700	24.716	16,733
2023-03-31	25.150	25.600	25.100	25.500	24.523	19,294
2023-03-30	24.750	25.100	24.750	25.100	24.139	7,927
2023-03-29	25.150	25.150	24.850	24.900	23.946	1,569
2023-03-28	24.250	25.100	24.250	25.000	24.043	11,971
2023-03-27	25.100	25.100	24.300	24.650	23.706	10,143
2023-03-24	25.100	25.100	24.250	24.600	23.658	14,524
2023-03-23	24.750	25.200	24.500	25.100	24.139	40,351
2023-03-22	24.600	24.600	24.250	24.600	23.658	14,202
2023-03-21	24.200	24.550	24.200	24.400	23.466	9,810
2023-03-20	24.100	24.100	23.750	23.900	22.985	15,975
2023-03-17	24.750	24.750	24.100	24.100	23.177	14,879
2023-03-16	24.400	24.850	24.000	24.000	23.081	13,629
2023-03-15	24.700	24.700	23.800	24.350	23.417	40,606

← NewerPage 15 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.