Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	24.000	24.100	22.000	23.650	21.941	349,701
2022-03-31	23.800	23.800	22.800	23.800	22.080	33,900
2022-03-30	23.800	23.800	23.300	23.700	21.987	21,908
2022-03-29	24.500	24.500	23.700	23.800	22.080	5,845
2022-03-28	24.500	24.500	23.800	24.000	22.266	27,305
2022-03-25	23.600	24.200	23.600	24.200	22.451	15,436
2022-03-24	23.700	24.000	23.600	23.900	22.173	16,123
2022-03-23	24.300	24.700	23.700	24.000	22.266	16,782
2022-03-22	24.500	24.800	24.300	24.400	22.637	20,603
2022-03-21	24.300	24.500	24.300	24.500	22.730	9,235
2022-03-18	23.900	24.900	23.900	24.500	22.730	14,342
2022-03-17	23.700	24.400	23.700	24.300	22.544	9,628
2022-03-16	23.500	24.000	23.500	24.000	22.266	5,430
2022-03-15	23.800	23.800	23.200	23.600	21.895	18,055
2022-03-14	23.600	23.900	23.500	23.900	22.173	4,428
2022-03-11	23.500	23.900	23.500	23.900	22.173	12,571
2022-03-10	23.900	23.900	23.100	23.500	21.802	9,473
2022-03-09	22.800	23.700	22.600	22.900	21.245	68,409
2022-03-08	23.000	23.800	22.800	23.300	21.616	28,729
2022-03-07	23.000	23.300	22.100	22.500	20.874	165,799
2022-03-04	23.900	24.500	22.800	24.000	22.266	48,511
2022-03-03	24.400	24.600	24.000	24.400	22.637	16,824
2022-03-02	24.000	24.800	24.000	24.300	22.544	28,684
2022-03-01	24.000	24.400	23.900	24.000	22.266	39,227
2022-02-28	23.000	24.500	23.000	24.300	22.544	64,231
2022-02-25	23.800	24.900	23.800	23.800	22.080	34,580
2022-02-24	23.500	24.200	22.600	23.600	21.895	104,579
2022-02-23	23.700	24.800	23.700	24.800	23.008	21,720
2022-02-22	24.200	24.400	23.700	24.200	22.451	26,406
2022-02-21	25.500	25.500	24.200	24.200	22.451	24,625
2022-02-18	24.100	25.200	24.100	25.100	23.286	68,188
2022-02-17	25.600	25.600	24.400	24.700	22.915	24,483
2022-02-16	25.100	25.600	24.200	25.000	23.193	94,231
2022-02-15	22.200	25.500	22.200	25.500	23.657	252,615
2022-02-14	22.400	22.400	20.700	21.200	19.668	64,144
2022-02-11	22.300	22.400	21.500	22.400	20.781	58,701
2022-02-10	22.300	22.500	22.200	22.500	20.874	15,573
2022-02-09	22.400	22.700	22.100	22.500	20.874	16,301
2022-02-08	22.000	22.600	21.700	22.400	20.781	29,532
2022-02-07	23.400	23.400	21.600	21.800	20.225	27,063
2022-02-04	23.800	23.800	22.100	22.500	20.874	16,779
2022-02-03	23.500	23.800	22.900	23.000	21.338	30,447
2022-02-02	22.300	23.900	22.100	23.500	21.802	117,326
2022-02-01	21.900	22.300	21.800	22.300	20.689	41,587
2022-01-31	21.400	21.700	21.100	21.700	20.132	15,167
2022-01-28	21.400	21.400	20.600	21.000	19.482	17,006
2022-01-27	21.000	21.600	21.000	21.400	19.854	12,701
2022-01-26	20.500	21.900	20.500	21.400	19.854	66,845
2022-01-25	20.500	21.600	20.000	20.600	19.111	93,111
2022-01-24	20.100	20.700	19.500	19.900	18.462	100,163
2022-01-21	21.500	21.700	20.700	20.700	19.204	69,840
2022-01-20	21.800	22.300	21.400	22.100	20.503	47,670
2022-01-19	21.900	21.900	21.000	21.700	20.132	35,267
2022-01-18	22.700	22.700	21.400	22.000	20.410	154,240
2022-01-17	23.300	23.400	22.800	23.100	21.431	48,464
2022-01-14	24.000	24.000	23.300	23.500	21.802	60,929
2022-01-13	24.000	24.200	23.800	24.200	22.451	11,987
2022-01-12	24.100	24.400	24.000	24.100	22.358	37,239
2022-01-11	24.500	24.500	23.500	23.900	22.173	29,740
2022-01-10	25.500	25.500	23.400	23.900	22.173	78,109

← NewerPage 20 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.