Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	25.500	25.500	23.400	23.900	22.173	78,109
2022-01-07	25.500	25.600	25.200	25.400	23.565	17,536
2022-01-06	25.300	25.400	25.000	25.100	23.286	18,008
2022-01-05	26.300	26.300	25.800	25.800	23.936	11,811
2022-01-04	25.900	26.100	25.800	26.100	24.214	12,545
2022-01-03	25.600	26.000	25.300	26.000	24.121	18,314
2021-12-30	25.900	25.900	25.100	25.800	23.936	22,228
2021-12-29	25.000	25.900	25.000	25.700	23.843	17,617
2021-12-28	25.800	25.800	25.000	25.500	23.657	13,668
2021-12-27	26.400	26.400	25.200	25.600	23.750	22,837
2021-12-23	25.700	26.200	25.000	25.200	23.379	115,968
2021-12-22	25.500	25.600	25.000	25.600	23.750	26,281
2021-12-21	25.000	25.300	24.700	24.900	23.101	20,109
2021-12-20	25.500	25.500	24.700	24.700	22.915	52,721
2021-12-17	25.700	25.700	25.200	25.500	23.657	17,433
2021-12-16	24.500	25.700	24.500	25.600	23.750	42,214
2021-12-15	24.900	24.900	24.100	24.500	22.730	32,838
2021-12-14	24.500	25.400	24.300	24.300	22.544	60,969
2021-12-13	24.900	24.900	24.700	24.900	23.101	15,352
2021-12-10	23.800	24.800	23.700	24.500	22.730	41,854
2021-12-09	24.500	24.500	23.800	23.800	22.080	41,225
2021-12-08	24.400	24.500	24.300	24.500	22.730	23,267
2021-12-07	24.000	24.300	24.000	24.000	22.266	21,044
2021-12-06	23.300	23.800	23.100	23.800	22.080	47,526
2021-12-03	23.200	23.900	23.200	23.600	21.895	10,724
2021-12-02	23.900	23.900	23.300	23.900	22.173	33,596
2021-12-01	24.300	24.300	23.700	24.000	22.266	47,202
2021-11-30	24.500	24.500	23.400	23.800	22.080	61,133
2021-11-29	23.400	24.500	23.200	24.300	22.544	79,809
2021-11-26	23.600	23.600	22.500	23.000	21.338	102,725
2021-11-25	24.500	24.500	24.000	24.000	22.266	28,033
2021-11-24	24.500	24.700	24.200	24.700	22.915	32,652
2021-11-23	25.000	25.200	24.400	25.200	23.379	43,058
2021-11-22	26.000	26.000	24.600	24.700	22.915	36,173
2021-11-19	25.000	25.500	24.600	25.500	23.657	35,843
2021-11-18	26.000	26.000	24.800	25.000	23.193	112,104
2021-11-17	26.800	26.800	25.700	25.800	23.936	19,962
2021-11-16	26.100	26.400	25.800	26.200	24.307	59,185
2021-11-15	26.200	26.600	26.000	26.500	24.585	32,619
2021-11-12	25.400	26.500	25.400	26.000	24.121	64,773
2021-11-11	25.700	25.700	25.200	25.200	23.379	36,101
2021-11-10	25.800	26.000	25.600	25.600	23.750	22,490
2021-11-09	25.200	25.900	25.200	25.700	23.843	35,544
2021-11-08	25.400	25.600	25.200	25.200	23.379	17,058
2021-11-05	26.000	26.000	25.000	25.500	23.657	77,614
2021-11-04	25.400	25.800	25.200	25.600	23.750	55,759
2021-11-03	25.600	25.600	24.800	25.300	23.472	57,669
2021-11-02	26.100	26.300	25.400	25.600	23.750	109,969
2021-11-01	25.100	26.000	25.000	26.000	24.121	103,305
2021-10-29	26.500	26.500	25.500	25.500	23.657	37,973
2021-10-28	25.400	25.900	24.800	25.800	23.936	266,481
2021-10-27	26.300	26.300	24.500	24.600	22.822	163,716
2021-10-26	25.600	26.600	25.200	26.300	24.399	147,215
2021-10-25	27.300	27.600	25.400	25.500	23.657	210,035
2021-10-22	27.000	27.400	26.500	26.800	24.863	108,718
2021-10-21	28.000	28.100	26.300	26.700	24.771	682,038
2021-10-20	33.000	33.000	32.400	32.700	30.337	76,285
2021-10-19	32.200	32.900	32.100	32.600	30.244	74,828
2021-10-18	32.600	32.600	30.900	31.600	29.316	41,533
2021-10-15	32.600	32.800	31.700	32.200	29.873	74,411

← NewerPage 21 of 22 · 1,261 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.