Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.300	10.300	10.100	10.250	10.250	1,262
2026-07-23	10.100	10.300	10.050	10.300	10.300	16,053
2026-07-22	10.300	10.400	9.800	9.800	9.800	52,979
2026-07-21	10.400	10.400	10.300	10.400	10.400	32,544
2026-07-20	10.400	10.400	10.400	10.400	10.400	1
2026-07-17	10.500	10.500	10.300	10.450	10.450	3,740
2026-07-16	10.100	10.450	10.000	10.450	10.450	42,527
2026-07-15	10.200	10.250	10.200	10.250	10.250	18,214
2026-07-14	10.200	10.200	10.100	10.100	10.100	38,342
2026-07-13	10.250	10.400	10.200	10.200	10.200	10,108
2026-07-10	10.400	10.400	10.250	10.250	10.250	40,046
2026-07-09	10.650	10.650	10.450	10.500	10.500	27,108
2026-07-08	10.650	10.650	10.500	10.500	10.500	10,168
2026-07-07	10.550	10.600	10.450	10.600	10.600	12,680
2026-07-06	10.550	10.800	10.500	10.650	10.650	63,466
2026-07-03	10.700	11.050	10.550	10.750	10.750	239,137
2026-07-02	10.550	10.550	10.450	10.450	10.450	1,087
2026-07-01	10.450	10.600	10.400	10.400	10.400	3,314
2026-06-30	10.400	10.450	10.400	10.450	10.450	2,559
2026-06-29	10.450	10.650	10.450	10.650	10.650	10,177
2026-06-26	10.300	10.450	10.300	10.450	10.450	741
2026-06-25	10.650	10.650	10.200	10.300	10.300	28,784
2026-06-24	10.600	10.650	10.500	10.650	10.650	25,469
2026-06-23	10.500	10.600	10.500	10.600	10.600	12,687
2026-06-22	10.500	10.600	10.500	10.600	10.600	20,570
2026-06-19	10.400	10.500	10.400	10.500	10.500	3,076
2026-06-18	10.600	10.600	10.500	10.550	10.550	35,914
2026-06-17	10.600	10.600	10.600	10.600	10.600	1,305
2026-06-16	10.750	10.750	10.600	10.650	10.650	5,812
2026-06-15	10.550	10.650	10.500	10.650	10.650	7,717
2026-06-12	10.600	10.650	10.600	10.650	10.650	48,671
2026-06-11	10.600	10.700	10.450	10.650	10.650	13,418
2026-06-10	10.700	10.700	10.600	10.600	10.600	99,377
2026-06-09	10.750	10.750	10.600	10.600	10.600	10,357
2026-06-08	10.800	10.800	10.700	10.750	10.750	2,323
2026-06-05	10.750	10.800	10.700	10.750	10.750	8,995
2026-06-04	10.750	10.750	10.600	10.650	10.650	32,475
2026-06-03	10.650	10.750	10.600	10.600	10.600	20,752
2026-06-02	10.550	10.650	10.400	10.650	10.650	46,652
2026-06-01	10.750	10.750	10.550	10.650	10.650	14,355
2026-05-29	10.400	10.750	10.400	10.750	10.750	58,525
2026-05-28	10.600	10.600	10.400	10.500	10.500	20,741
2026-05-27	10.550	10.550	10.500	10.550	10.550	8,408
2026-05-26	10.400	10.450	10.400	10.450	10.450	6,252
2026-05-22	10.550	10.600	10.400	10.400	10.400	9,563
2026-05-21	10.600	10.600	10.500	10.600	10.600	6,523
2026-05-20	10.450	10.600	10.450	10.600	10.600	13,302
2026-05-19	10.350	10.600	10.350	10.600	10.600	117,991
2026-05-18	10.400	10.550	10.400	10.400	10.400	16,566
2026-05-15	10.400	10.550	10.400	10.550	10.550	13,108
2026-05-13	10.300	10.550	10.300	10.500	10.500	65,357
2026-05-12	10.400	10.500	10.300	10.400	10.400	51,355
2026-05-11	10.050	10.500	10.050	10.450	10.450	397,297
2026-05-08	10.200	10.250	10.150	10.150	10.150	5,492
2026-05-07	10.400	10.400	10.150	10.200	10.200	11,110
2026-05-06	10.300	10.300	10.150	10.250	10.250	202,963
2026-05-05	10.300	10.400	10.100	10.200	10.200	160,622
2026-05-04	10.100	10.300	10.100	10.250	10.250	58,620
2026-04-30	10.200	10.450	10.100	10.250	10.250	102,091
2026-04-29	10.050	10.300	10.050	10.200	10.200	13,057

← NewerPage 2 of 5 · 249 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.