Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	16.880	17.060	16.720	16.800	16.157	26,448
2022-07-01	16.880	16.980	16.740	16.980	16.330	136,446
2022-06-30	17.120	17.120	16.720	16.780	16.137	37,321
2022-06-29	17.800	17.800	17.100	17.200	16.541	15,461
2022-06-28	17.920	17.920	17.620	17.800	17.118	23,990
2022-06-27	17.600	17.840	17.600	17.840	17.157	18,934
2022-06-24	17.800	17.960	17.480	17.600	16.926	78,100
2022-06-23	18.100	18.120	17.900	17.900	17.215	26,283
2022-06-22	18.140	18.500	18.140	18.360	17.657	71,346
2022-06-21	18.200	18.540	18.140	18.320	17.618	52,635
2022-06-20	19.060	19.060	18.000	18.100	17.407	46,590
2022-06-17	17.400	19.100	17.400	18.820	18.099	90,114
2022-06-16	19.060	19.060	18.000	18.000	17.311	22,609
2022-06-15	18.760	19.100	18.000	19.100	18.369	72,258
2022-06-14	17.980	18.700	16.600	18.300	17.599	117,527
2022-06-13	18.960	18.960	17.960	17.960	17.272	161,125
2022-06-10	20.000	20.000	18.720	18.960	18.234	103,737
2022-06-09	20.400	20.400	19.700	19.760	19.003	34,542
2022-06-08	19.800	20.400	19.800	19.900	19.138	34,338
2022-06-07	19.520	20.150	19.400	19.880	19.119	58,078
2022-06-03	20.250	20.450	19.200	19.740	18.984	147,528
2022-06-02	21.000	21.000	20.000	20.000	19.234	244,554
2022-06-01	22.150	22.200	20.900	21.000	20.196	137,504
2022-05-31	22.500	22.600	21.550	21.800	20.965	73,824
2022-05-30	22.500	22.700	22.200	22.500	21.638	82,993
2022-05-27	22.800	22.800	22.350	22.350	21.494	17,708
2022-05-25	22.100	22.650	22.000	22.650	21.783	19,306
2022-05-24	22.200	22.650	22.000	22.200	21.350	30,097
2022-05-23	22.550	22.550	22.200	22.300	21.446	30,108
2022-05-20	22.450	22.600	21.900	22.500	21.638	69,247
2022-05-19	22.350	22.500	22.000	22.000	21.157	53,868
2022-05-18	22.150	22.700	22.150	22.600	21.735	8,830
2022-05-16	22.000	22.600	22.000	22.150	21.302	50,490
2022-05-13	23.000	23.000	22.350	22.450	21.590	82,959
2022-05-12	22.850	22.850	21.950	22.100	21.254	48,864
2022-05-11	22.600	23.250	22.000	22.500	21.638	51,834
2022-05-10	22.500	22.900	22.100	22.550	21.686	51,641
2022-05-09	22.600	22.950	22.150	22.500	21.638	30,160
2022-05-06	22.000	23.100	22.000	23.100	22.215	27,079
2022-05-05	23.250	23.300	22.600	22.800	21.927	36,049
2022-05-04	23.050	23.050	22.550	23.000	22.119	45,898
2022-05-03	22.650	23.100	22.550	23.000	22.119	23,778
2022-05-02	23.150	23.350	22.300	22.400	21.542	46,113
2022-04-29	23.100	23.150	22.500	23.150	22.263	9,679
2022-04-28	23.500	23.900	22.650	22.650	21.013	43,184
2022-04-27	22.600	22.700	22.350	22.650	21.013	24,087
2022-04-26	23.100	23.100	22.700	22.700	21.060	7,271
2022-04-25	22.800	23.050	22.600	22.900	21.245	21,747
2022-04-22	22.900	23.400	22.800	22.800	21.152	15,957
2022-04-21	22.550	22.850	22.550	22.700	21.060	57,616
2022-04-20	22.700	22.800	22.700	22.700	21.060	52,813
2022-04-19	23.700	23.700	22.750	22.800	21.152	9,448
2022-04-13	23.700	23.900	23.500	23.750	22.034	18,051
2022-04-12	22.650	23.450	22.650	23.450	21.755	10,153
2022-04-11	22.150	22.650	22.150	22.650	21.013	19,717
2022-04-08	23.000	23.700	22.500	22.700	21.060	35,768
2022-04-07	23.350	23.500	22.700	22.900	21.245	21,325
2022-04-06	23.950	23.950	23.450	23.700	21.987	10,347
2022-04-05	23.700	23.750	23.500	23.750	22.034	4,064
2022-04-04	23.500	23.900	23.500	23.700	21.987	8,812

← NewerPage 19 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.