Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.450	10.550	10.250	10.300	10.300	64,557
2026-04-27	10.500	10.500	10.350	10.350	10.350	19,202
2026-04-24	10.700	10.700	10.400	10.500	10.500	35,273
2026-04-23	10.700	10.700	10.400	10.650	10.650	112,783
2026-04-22	10.550	10.700	10.350	10.600	10.600	56,737
2026-04-21	10.500	10.700	10.450	10.600	10.600	42,201
2026-04-20	10.700	10.700	10.350	10.450	10.450	14,791
2026-04-17	10.600	10.700	10.450	10.450	10.450	55,641
2026-04-16	10.400	10.600	10.400	10.600	10.600	11,276
2026-04-15	10.650	10.650	10.300	10.300	10.300	32,424
2026-04-14	10.500	10.700	10.400	10.400	10.400	9,744
2026-04-13	10.450	10.700	10.450	10.500	10.500	34,874
2026-04-10	10.500	10.700	10.500	10.600	10.600	44,123
2026-04-09	10.200	10.400	10.200	10.350	10.350	15,305
2026-04-08	10.250	10.350	10.150	10.200	10.200	30,910
2026-04-07	10.400	10.400	10.200	10.200	10.200	30,667
2026-04-01	10.300	10.500	10.300	10.500	10.500	11,339
2026-03-31	10.400	10.500	10.250	10.500	10.500	56,908
2026-03-30	10.250	10.400	10.100	10.400	10.400	43,021
2026-03-27	10.350	10.800	10.350	10.400	10.400	114,425
2026-03-26	10.250	10.350	10.250	10.350	10.350	20,015
2026-03-25	10.200	10.400	10.200	10.200	10.200	27,256
2026-03-24	10.150	10.300	10.150	10.200	10.200	4,049
2026-03-23	10.100	10.300	10.000	10.250	10.250	31,005
2026-03-20	10.100	10.400	10.100	10.100	10.100	34,637
2026-03-19	10.050	10.250	10.000	10.100	10.100	63,483
2026-03-18	10.000	10.300	10.000	10.050	10.050	29,170
2026-03-17	10.300	10.300	10.000	10.000	10.000	23,283
2026-03-16	10.050	10.050	9.920	10.050	10.050	19,645
2026-03-13	10.300	10.300	9.940	10.000	10.000	54,853
2026-03-12	10.600	10.600	10.250	10.300	10.300	100,430
2026-03-11	10.500	10.550	10.400	10.400	10.400	13,833
2026-03-10	10.450	10.650	10.200	10.200	10.200	33,199
2026-03-09	10.100	11.000	9.900	10.450	10.450	289,817
2026-03-06	10.000	10.150	9.960	10.100	10.100	21,692
2026-03-05	9.880	10.000	9.860	9.900	9.900	15,423
2026-03-04	9.880	9.880	9.880	9.880	9.880	473
2026-03-03	10.000	10.000	9.700	9.900	9.900	36,671
2026-03-02	10.150	10.150	9.920	10.000	10.000	11,246
2026-02-27	10.400	10.500	10.250	10.350	10.350	20,586
2026-02-26	9.820	10.500	9.820	10.250	10.250	35,152
2026-02-25	9.740	9.940	9.740	9.920	9.920	13,884
2026-02-24	9.840	10.100	9.700	9.800	9.800	66,717
2026-02-23	9.860	9.900	9.760	9.900	9.900	22,578
2026-02-20	9.860	10.000	9.860	9.860	9.860	29,772
2026-02-19	9.780	10.300	9.780	9.860	9.860	43,457
2026-02-18	9.700	9.800	9.700	9.780	9.780	22,800
2026-02-17	9.900	9.900	9.740	9.740	9.740	65,475
2026-02-16	9.900	9.920	9.820	9.840	9.840	20,379
2026-02-13	10.000	10.100	9.900	9.900	9.900	44,570
2026-02-12	10.300	10.750	9.900	10.000	10.000	83,845
2026-02-11	10.550	10.900	10.500	10.750	10.750	32,055
2026-02-10	10.500	10.900	10.500	10.750	10.750	34,330
2026-02-09	10.650	10.950	10.550	10.600	10.600	19,426
2026-02-06	10.750	10.750	10.550	10.550	10.550	14,848
2026-02-05	10.750	10.900	10.650	10.650	10.650	22,615
2026-02-04	10.900	10.900	10.750	10.750	10.750	1,717
2026-02-03	10.950	10.950	10.850	10.950	10.950	15,908
2026-02-02	10.850	11.200	10.800	10.800	10.800	29,176
2026-01-30	10.750	10.900	10.750	10.850	10.850	11,983

← NewerPage 3 of 21 · 1,259 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.