Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	23.800	24.150	23.050	23.100	22.215	9,905
2022-12-16	24.000	24.250	23.800	24.150	23.225	5,488
2022-12-15	24.150	24.500	24.000	24.500	23.562	11,913
2022-12-14	24.400	24.700	24.000	24.150	23.225	10,343
2022-12-13	24.700	24.700	24.300	24.600	23.658	12,243
2022-12-12	24.050	24.750	24.000	24.700	23.754	19,785
2022-12-09	24.750	24.750	24.150	24.600	23.658	9,379
2022-12-08	24.950	24.950	24.350	24.900	23.946	33,134
2022-12-07	24.000	25.000	24.000	24.100	23.177	53,544
2022-12-06	22.500	24.900	22.500	24.700	23.754	69,586
2022-12-05	22.500	22.500	21.750	22.450	21.590	21,450
2022-12-02	21.600	21.900	21.550	21.550	20.725	10,594
2022-12-01	21.600	22.700	21.600	21.750	20.917	11,115
2022-11-30	22.000	22.000	21.300	21.550	20.725	28,651
2022-11-29	21.300	21.300	21.200	21.250	20.436	14,848
2022-11-28	21.000	22.150	21.000	21.500	20.677	17,159
2022-11-25	22.700	22.700	21.800	21.900	21.061	13,872
2022-11-24	22.500	22.750	21.800	22.250	21.398	5,851
2022-11-23	22.600	22.600	21.500	21.900	21.061	12,460
2022-11-22	22.700	22.700	22.150	22.600	21.735	27,762
2022-11-21	21.250	23.000	21.000	22.700	21.831	64,322
2022-11-18	20.100	21.250	19.800	21.250	20.436	43,713
2022-11-17	21.500	21.500	20.000	20.100	19.330	38,993
2022-11-16	21.500	21.500	21.100	21.250	20.436	8,873
2022-11-15	21.050	21.500	21.000	21.350	20.532	26,478
2022-11-14	21.000	21.300	21.000	21.300	20.484	11,428
2022-11-11	20.950	21.400	20.950	21.400	20.580	15,504
2022-11-10	20.650	20.950	20.600	20.850	20.052	12,573
2022-11-09	20.950	20.950	20.150	20.800	20.003	32,956
2022-11-08	20.950	20.950	20.500	20.950	20.148	21,229
2022-11-07	19.020	21.100	19.020	20.500	19.715	59,685
2022-11-04	19.020	19.360	19.000	19.000	18.272	28,768
2022-11-03	19.000	19.220	18.900	19.000	18.272	16,907
2022-11-02	18.360	19.040	18.360	19.000	18.272	22,421
2022-11-01	18.360	19.500	18.200	18.300	17.599	69,431
2022-10-31	18.100	18.580	18.100	18.380	17.676	57,312
2022-10-28	18.400	18.400	17.800	18.380	17.676	23,125
2022-10-27	18.400	18.480	18.220	18.400	17.695	5,375
2022-10-26	18.700	18.700	17.980	18.320	17.618	65,458
2022-10-25	17.760	17.760	17.000	17.300	16.637	25,765
2022-10-24	16.680	17.740	16.680	17.140	16.484	20,249
2022-10-21	16.500	16.980	16.380	16.380	15.753	25,086
2022-10-20	16.600	17.260	16.260	16.520	15.887	15,983
2022-10-19	16.300	17.260	16.300	16.600	15.964	29,897
2022-10-18	16.500	17.260	16.120	16.400	15.772	72,130
2022-10-17	16.500	17.180	16.380	16.600	15.964	38,037
2022-10-14	17.000	17.140	16.620	16.700	16.060	30,460
2022-10-13	17.000	17.000	16.000	16.500	15.868	43,169
2022-10-12	17.400	17.660	17.020	17.060	16.407	28,262
2022-10-11	17.500	17.760	17.500	17.500	16.830	6,246
2022-10-10	17.940	18.040	17.700	17.840	17.157	6,387
2022-10-07	17.500	18.100	17.500	18.100	17.407	11,582
2022-10-06	18.020	18.020	17.620	17.980	17.291	19,069
2022-10-05	18.500	18.500	17.260	17.800	17.118	12,985
2022-10-04	18.260	18.280	17.600	17.820	17.138	10,351
2022-10-03	18.000	18.260	17.400	17.900	17.215	9,904
2022-09-30	17.020	17.980	17.020	17.980	17.291	17,775
2022-09-29	17.500	17.500	16.400	17.000	16.349	29,641
2022-09-28	17.520	17.980	16.220	16.380	15.753	85,586
2022-09-27	17.620	18.020	17.540	17.540	16.868	42,610

← NewerPage 17 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.