Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	17.500	18.500	17.500	17.840	17.157	11,953
2022-09-23	18.200	18.200	17.520	17.520	16.849	11,035
2022-09-22	18.100	18.480	18.100	18.320	17.618	4,384
2022-09-21	18.260	18.460	17.700	18.280	17.580	38,753
2022-09-20	18.320	18.680	18.300	18.580	17.868	14,383
2022-09-19	18.400	18.680	18.260	18.460	17.753	9,635
2022-09-16	18.800	18.900	18.360	18.520	17.811	5,817
2022-09-15	19.000	19.000	18.700	18.820	18.099	27,901
2022-09-14	18.800	19.000	18.500	19.000	18.272	26,205
2022-09-13	18.800	18.980	18.800	18.880	18.157	14,842
2022-09-12	19.020	19.020	18.640	18.800	18.080	15,953
2022-09-09	18.800	19.140	18.800	19.020	18.292	21,152
2022-09-08	18.700	19.020	18.700	18.880	18.157	9,068
2022-09-07	18.600	18.940	18.300	18.940	18.215	39,790
2022-09-06	19.100	19.100	18.600	18.880	18.157	14,194
2022-09-05	18.500	19.000	18.400	19.000	18.272	20,921
2022-09-02	19.000	19.000	18.600	18.600	17.888	5,324
2022-09-01	19.100	19.100	18.620	19.080	18.349	8,565
2022-08-31	19.200	19.200	18.800	19.200	18.465	9,757
2022-08-30	18.960	19.200	18.500	19.200	18.465	33,791
2022-08-29	18.860	18.860	18.300	18.300	17.599	22,985
2022-08-26	18.640	19.260	18.640	18.740	18.022	8,556
2022-08-25	19.020	19.180	18.800	18.800	18.080	21,104
2022-08-24	19.140	19.140	19.000	19.140	18.407	6,092
2022-08-23	19.320	19.320	19.100	19.200	18.465	12,352
2022-08-22	19.020	19.260	19.020	19.080	18.349	7,749
2022-08-19	19.100	19.400	19.100	19.200	18.465	38,619
2022-08-18	18.620	19.300	18.620	19.100	18.369	51,721
2022-08-17	18.580	19.460	18.520	19.240	18.503	46,962
2022-08-16	18.800	19.000	18.520	18.800	18.080	28,344
2022-08-15	18.800	19.000	18.800	18.800	18.080	3,136
2022-08-12	19.300	19.300	18.580	18.800	18.080	16,635
2022-08-11	19.020	19.300	18.700	19.280	18.542	28,767
2022-08-10	19.020	19.240	18.680	19.220	18.484	17,166
2022-08-09	19.240	19.240	18.540	19.040	18.311	3,525
2022-08-08	18.720	18.960	18.560	18.560	17.849	4,807
2022-08-05	19.500	19.500	18.900	18.900	18.176	3,276
2022-08-04	19.400	19.500	18.660	19.500	18.753	44,226
2022-08-03	18.600	19.380	18.600	19.340	18.599	34,451
2022-08-02	19.400	19.400	18.520	18.520	17.811	12,577
2022-08-01	19.000	19.400	18.600	19.400	18.657	6,938
2022-07-29	17.920	19.100	17.920	18.820	18.099	43,927
2022-07-28	18.200	18.280	18.000	18.200	17.503	3,292
2022-07-27	18.000	18.380	17.760	18.060	17.368	40,227
2022-07-26	18.400	18.480	18.020	18.380	17.676	17,471
2022-07-25	18.700	18.800	18.200	18.420	17.715	19,308
2022-07-22	18.960	18.960	18.620	18.620	17.907	9,201
2022-07-21	18.860	18.880	18.400	18.700	17.984	27,853
2022-07-20	19.100	19.200	18.720	18.720	18.003	21,944
2022-07-19	18.400	19.100	18.400	19.100	18.369	32,815
2022-07-18	18.580	18.760	18.420	18.440	17.734	35,516
2022-07-15	18.020	18.560	17.800	18.560	17.849	52,072
2022-07-14	18.660	19.040	17.900	17.900	17.215	102,003
2022-07-13	18.000	18.660	17.800	18.460	17.753	381,864
2022-07-12	16.720	17.280	16.700	17.000	16.349	127,911
2022-07-11	17.080	17.200	16.800	16.820	16.176	108,325
2022-07-08	17.260	17.500	17.100	17.360	16.695	46,407
2022-07-07	16.560	17.000	16.560	17.000	16.349	70,733
2022-07-06	16.400	16.540	16.280	16.500	15.868	12,185
2022-07-05	16.720	16.900	16.200	16.300	15.676	44,621

← NewerPage 18 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.