Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	9.960	9.960	9.840	9.840	9.840	2,487
2025-10-29	9.760	9.960	9.760	9.800	9.800	38,825
2025-10-28	10.050	10.050	9.760	9.760	9.760	23,992
2025-10-27	9.300	9.980	9.300	9.860	9.860	137,964
2025-10-24	9.400	9.400	9.220	9.300	9.300	124,787
2025-10-23	9.800	9.800	9.440	9.480	9.480	575,591
2025-10-22	9.900	9.980	9.760	9.760	9.760	107,061
2025-10-21	10.050	10.250	9.840	9.840	9.840	55,458
2025-10-20	10.250	10.350	10.000	10.100	10.100	15,768
2025-10-17	10.450	10.600	10.000	10.150	10.150	154,726
2025-10-16	10.700	10.700	10.450	10.450	10.450	18,779
2025-10-15	10.250	11.200	10.250	10.500	10.500	60,744
2025-10-14	10.000	10.400	10.000	10.200	10.200	57,865
2025-10-13	10.000	10.100	10.000	10.100	10.100	39,454
2025-10-10	10.050	10.250	10.000	10.000	10.000	28,521
2025-10-09	10.100	10.250	10.100	10.100	10.100	56,077
2025-10-08	10.150	10.200	10.050	10.100	10.100	43,511
2025-10-07	10.150	10.150	10.000	10.000	10.000	22,924
2025-10-06	10.050	10.450	10.050	10.100	10.100	36,951
2025-10-03	10.400	10.750	10.100	10.250	10.250	153,485
2025-10-02	10.500	10.500	10.100	10.400	10.400	46,238
2025-10-01	10.400	10.550	10.400	10.500	10.500	20,756
2025-09-30	10.550	10.600	10.450	10.500	10.500	26,120
2025-09-29	10.600	10.650	10.550	10.600	10.600	20,883
2025-09-26	10.750	10.750	10.550	10.750	10.750	14,922
2025-09-25	10.900	10.900	10.700	10.750	10.750	103,834
2025-09-24	10.750	10.900	10.750	10.800	10.800	29,129
2025-09-23	10.750	10.800	10.750	10.750	10.750	6,392
2025-09-22	10.750	10.800	10.650	10.800	10.800	9,685
2025-09-19	10.750	10.800	10.750	10.800	10.800	15,782
2025-09-18	10.750	10.900	10.750	10.900	10.900	15,807
2025-09-17	10.800	10.900	10.750	10.900	10.900	41,775
2025-09-16	11.050	11.100	10.850	11.000	11.000	59,982
2025-09-15	11.100	11.100	10.900	10.950	10.950	10,131
2025-09-12	11.200	11.300	11.100	11.100	11.100	40,717
2025-09-11	11.000	11.150	11.000	11.150	11.150	80,284
2025-09-10	11.200	11.250	11.000	11.200	11.200	25,834
2025-09-09	11.300	11.300	11.150	11.150	11.150	79,140
2025-09-08	11.050	11.300	10.900	11.200	11.200	236,056
2025-09-05	10.600	10.600	10.500	10.600	10.600	10,785
2025-09-04	10.450	11.000	10.400	10.650	10.650	261,679
2025-09-03	10.500	10.600	10.250	10.500	10.500	43,856
2025-09-02	10.650	10.650	10.500	10.500	10.500	26,620
2025-09-01	10.550	10.850	10.550	10.750	10.750	22,852
2025-08-29	10.650	10.800	10.550	10.600	10.600	14,502
2025-08-28	10.700	10.800	10.550	10.650	10.650	146,385
2025-08-27	10.750	10.950	10.700	10.900	10.900	31,419
2025-08-26	10.950	11.100	10.800	10.900	10.900	48,137
2025-08-25	10.650	10.950	10.550	10.800	10.800	41,578
2025-08-22	10.700	10.850	10.600	10.850	10.850	24,259
2025-08-21	10.950	10.950	10.750	10.850	10.850	23,721
2025-08-20	10.900	10.950	10.800	10.800	10.800	3,707
2025-08-19	10.700	10.950	10.700	10.900	10.900	45,381
2025-08-18	11.100	11.200	10.600	11.000	11.000	77,336
2025-08-15	11.000	11.250	11.000	11.100	11.100	9,271
2025-08-14	11.000	11.200	11.000	11.200	11.200	18,890
2025-08-13	11.100	11.200	11.050	11.100	11.100	11,217
2025-08-12	11.300	11.300	11.100	11.150	11.150	17,470
2025-08-11	11.100	11.250	10.800	11.250	11.250	104,236
2025-08-08	10.950	11.050	10.800	11.050	11.050	52,301

← NewerPage 5 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.