Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	24.700	24.850	24.500	24.500	23.562	89,441
2023-03-13	25.100	25.100	24.350	24.650	23.706	31,498
2023-03-10	25.400	25.800	25.000	25.100	24.139	33,620
2023-03-09	25.750	25.800	25.400	25.500	24.523	22,448
2023-03-08	26.600	26.600	25.950	26.050	25.052	43,958
2023-03-07	26.700	27.650	26.600	26.600	25.581	53,443
2023-03-06	26.400	26.900	25.900	26.550	25.533	35,771
2023-03-03	25.550	26.650	25.550	26.400	25.389	41,649
2023-03-02	24.900	25.450	24.800	25.450	24.475	38,014
2023-03-01	24.600	24.700	24.200	24.700	23.754	36,088
2023-02-28	24.150	24.900	24.150	24.850	23.898	6,006
2023-02-27	24.700	24.950	24.300	24.300	23.369	41,280
2023-02-24	24.500	24.600	24.450	24.550	23.610	24,290
2023-02-23	24.500	24.550	24.000	24.350	23.417	43,410
2023-02-22	23.750	24.550	23.750	24.150	23.225	94,565
2023-02-21	23.550	24.100	23.400	24.100	23.177	54,731
2023-02-20	24.000	24.100	23.800	23.900	22.985	29,074
2023-02-17	22.950	23.850	22.850	23.800	22.889	22,387
2023-02-16	23.350	23.550	22.800	22.950	22.071	21,114
2023-02-15	23.250	23.550	23.250	23.350	22.456	5,600
2023-02-14	23.250	23.550	23.000	23.250	22.360	31,279
2023-02-13	23.200	24.050	23.200	23.250	22.360	141,604
2023-02-10	21.000	21.850	21.000	21.850	21.013	37,973
2023-02-09	20.300	21.300	20.300	21.000	20.196	13,785
2023-02-08	21.000	21.100	20.000	20.500	19.715	57,314
2023-02-07	21.700	21.900	20.800	20.800	20.003	30,405
2023-02-06	21.550	21.800	21.100	21.500	20.677	20,194
2023-02-03	21.800	21.800	21.000	21.400	20.580	39,258
2023-02-02	22.050	22.100	21.800	21.900	21.061	9,465
2023-02-01	21.650	22.200	21.650	21.800	20.965	35,237
2023-01-31	22.000	22.250	21.800	21.950	21.109	43,586
2023-01-30	22.850	22.850	22.050	22.150	21.302	15,543
2023-01-27	21.850	22.600	21.850	22.350	21.494	13,795
2023-01-26	22.750	22.850	22.050	22.550	21.686	30,329
2023-01-25	22.800	22.800	22.000	22.550	21.686	16,895
2023-01-24	22.100	22.750	22.050	22.200	21.350	19,449
2023-01-23	22.050	23.000	22.050	22.650	21.783	14,928
2023-01-20	22.050	22.500	22.050	22.500	21.638	1,606
2023-01-19	22.300	22.950	22.050	22.650	21.783	14,041
2023-01-18	22.750	22.750	22.150	22.300	21.446	11,349
2023-01-17	22.250	22.550	22.050	22.150	21.302	14,464
2023-01-16	23.000	23.000	22.050	22.050	21.206	2,336
2023-01-13	22.950	22.950	22.000	22.050	21.206	24,502
2023-01-12	22.500	22.900	22.500	22.850	21.975	3,793
2023-01-11	22.950	22.950	22.100	22.600	21.735	18,775
2023-01-10	22.400	22.700	22.100	22.400	21.542	12,712
2023-01-09	22.450	23.100	22.100	22.100	21.254	3,724
2023-01-06	23.000	23.000	22.100	22.350	21.494	12,461
2023-01-05	22.300	23.250	22.000	22.850	21.975	32,511
2023-01-04	22.950	23.650	22.350	22.800	21.927	25,912
2023-01-03	22.150	22.600	22.150	22.600	21.735	384
2023-01-02	22.000	22.750	22.000	22.600	21.735	7,955
2022-12-30	22.000	22.650	21.850	22.000	21.157	30,100
2022-12-29	22.500	22.500	21.550	22.450	21.590	21,577
2022-12-28	23.200	23.650	22.250	22.500	21.638	14,545
2022-12-27	22.000	23.950	22.000	23.200	22.312	21,769
2022-12-23	22.000	22.650	21.800	22.100	21.254	10,803
2022-12-22	22.750	23.150	21.800	22.000	21.157	56,071
2022-12-21	23.950	23.950	22.750	22.750	21.879	10,349
2022-12-20	23.000	24.000	23.000	23.150	22.263	32,788

← NewerPage 16 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.