Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	10.950	11.050	10.800	11.050	11.050	52,301
2025-08-07	11.100	11.200	10.950	11.050	11.050	22,847
2025-08-06	11.100	11.100	11.000	11.100	11.100	10,932
2025-08-05	11.000	11.100	11.000	11.100	11.100	99,618
2025-08-04	11.150	11.150	10.950	10.950	10.950	11,313
2025-08-01	11.000	11.100	11.000	11.050	11.050	31,700
2025-07-31	11.050	11.200	11.000	11.050	11.050	5,541
2025-07-30	11.200	11.200	11.050	11.200	11.200	10,427
2025-07-29	11.050	11.200	11.050	11.200	11.200	3,984
2025-07-28	11.100	11.250	11.100	11.100	11.100	22,454
2025-07-25	11.100	11.150	11.000	11.050	11.050	61,399
2025-07-24	11.300	11.300	11.200	11.200	11.200	28,374
2025-07-23	11.450	11.450	11.150	11.250	11.250	37,553
2025-07-22	11.350	11.350	11.200	11.200	11.200	48,492
2025-07-21	11.750	11.750	11.000	11.300	11.300	79,598
2025-07-18	11.300	11.600	11.300	11.500	11.500	18,418
2025-07-17	12.000	12.000	11.050	11.350	11.350	116,109
2025-07-16	11.700	11.700	11.500	11.500	11.500	30,877
2025-07-15	11.500	11.700	11.500	11.550	11.550	32,780
2025-07-14	12.000	12.000	11.700	11.800	11.800	16,392
2025-07-11	11.700	12.200	11.650	11.950	11.950	206,652
2025-07-10	11.750	11.750	11.500	11.600	11.600	28,409
2025-07-09	11.800	11.800	11.600	11.700	11.700	59,115
2025-07-08	11.600	11.800	11.600	11.600	11.600	52,084
2025-07-07	11.500	11.800	11.500	11.600	11.600	136,351
2025-07-04	11.450	11.450	11.350	11.350	11.350	27,250
2025-07-03	11.500	11.500	11.200	11.450	11.450	65,347
2025-07-02	11.300	11.550	11.300	11.400	11.400	73,142
2025-07-01	11.100	11.450	11.050	11.350	11.350	42,745
2025-06-30	11.200	11.200	11.150	11.150	11.150	23,117
2025-06-27	11.050	11.550	11.050	11.200	11.200	169,573
2025-06-26	10.900	11.250	10.900	11.000	11.000	58,435
2025-06-25	10.900	11.300	10.900	11.000	11.000	63,193
2025-06-24	11.200	11.300	10.900	10.900	10.900	57,319
2025-06-23	11.250	11.350	11.100	11.100	11.100	71,337
2025-06-20	11.050	11.500	11.050	11.500	11.500	52,758
2025-06-19	10.850	11.500	10.850	11.150	11.150	117,686
2025-06-18	11.100	11.100	10.600	11.000	11.000	61,933
2025-06-17	10.600	11.150	10.550	11.100	11.100	135,259
2025-06-16	10.650	10.650	10.450	10.500	10.500	41,870
2025-06-13	10.750	10.900	10.550	10.650	10.650	61,195
2025-06-12	10.800	10.900	10.700	10.800	10.800	27,756
2025-06-11	10.600	10.850	10.600	10.750	10.750	40,609
2025-06-10	10.450	10.900	10.450	10.700	10.700	33,658
2025-06-06	10.550	10.650	10.500	10.500	10.500	65,201
2025-06-05	10.600	10.700	10.600	10.650	10.650	18,196
2025-06-04	10.400	10.800	10.400	10.700	10.700	68,883
2025-06-03	10.200	10.500	10.200	10.450	10.450	80,442
2025-06-02	10.100	10.300	10.100	10.150	10.150	65,353
2025-05-30	10.650	10.650	10.050	10.300	10.300	136,550
2025-05-28	10.950	10.950	10.200	10.200	10.200	182,847
2025-05-27	10.100	11.050	10.100	10.950	10.950	230,518
2025-05-26	10.000	10.600	10.000	10.050	10.050	50,322
2025-05-23	9.800	10.050	9.800	10.000	10.000	98,554
2025-05-22	9.700	10.600	9.700	9.860	9.860	191,270
2025-05-21	9.840	9.860	9.780	9.860	9.860	25,472
2025-05-20	9.840	9.980	9.820	9.900	9.900	18,576
2025-05-19	9.980	10.050	9.420	9.800	9.800	124,354
2025-05-16	9.700	10.050	9.600	9.980	9.980	79,539
2025-05-15	9.860	9.860	9.600	9.720	9.720	49,044

← NewerPage 6 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.