Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.250	10.250	10.000	10.050	10.050	14,167
2025-05-13	9.860	10.050	9.820	10.050	10.050	60,609
2025-05-12	9.600	10.400	9.600	10.050	10.050	77,279
2025-05-09	9.380	9.660	9.340	9.660	9.660	58,371
2025-05-08	9.400	9.460	9.340	9.440	9.440	57,789
2025-05-07	9.400	9.640	9.400	9.460	9.460	52,402
2025-05-06	9.340	9.640	9.200	9.300	9.300	160,339
2025-05-05	8.920	9.340	8.740	8.940	8.940	134,251
2025-05-02	9.000	9.340	8.860	9.240	9.240	104,420
2025-04-30	8.960	9.080	8.960	9.080	9.080	54,701
2025-04-29	9.080	9.260	9.060	9.140	9.140	28,229
2025-04-28	9.020	9.100	8.940	8.960	8.960	46,898
2025-04-25	9.100	9.200	9.020	9.200	9.200	42,967
2025-04-24	9.180	9.200	9.040	9.040	9.040	24,054
2025-04-23	9.160	9.200	9.020	9.200	9.200	26,552
2025-04-22	9.000	9.240	8.860	9.240	9.240	100,906
2025-04-16	9.220	9.220	9.000	9.180	9.180	42,986
2025-04-15	9.300	9.460	9.240	9.240	9.240	32,834
2025-04-14	9.200	9.340	9.200	9.200	9.200	11,439
2025-04-11	9.000	9.180	8.900	9.180	9.180	67,318
2025-04-10	9.100	9.300	8.780	8.960	8.960	91,586
2025-04-09	8.860	8.860	8.600	8.660	8.660	108,861
2025-04-08	8.960	9.040	8.960	9.000	9.000	8,245
2025-04-07	9.000	9.020	8.700	8.960	8.960	131,360
2025-04-04	9.600	9.640	9.100	9.260	9.260	96,200
2025-04-03	9.700	9.760	9.620	9.700	9.700	43,745
2025-04-02	9.760	9.760	9.700	9.700	9.700	10,574
2025-04-01	9.600	9.800	9.600	9.800	9.800	11,483
2025-03-31	9.760	9.860	9.600	9.600	9.600	62,211
2025-03-28	9.800	9.960	9.760	9.960	9.960	28,488
2025-03-27	9.820	9.880	9.820	9.880	9.880	4,988
2025-03-26	10.000	10.000	9.800	9.820	9.820	40,422
2025-03-25	10.200	10.200	9.880	10.050	10.050	7,995
2025-03-24	10.100	10.200	10.000	10.200	10.200	20,666
2025-03-21	9.700	10.000	9.700	10.000	10.000	66,558
2025-03-20	9.900	9.900	9.640	9.900	9.900	47,934
2025-03-19	9.900	10.100	9.900	10.100	10.100	20,280
2025-03-18	10.000	10.100	9.960	10.100	10.100	25,956
2025-03-17	10.150	10.150	10.000	10.050	10.050	29,928
2025-03-14	9.860	10.150	9.820	10.150	10.150	68,209
2025-03-13	9.800	9.880	9.800	9.880	9.880	9,050
2025-03-12	9.880	9.980	9.640	9.880	9.880	33,112
2025-03-11	9.820	9.960	9.800	9.960	9.960	3,944
2025-03-10	10.000	10.100	9.900	9.960	9.960	91,876
2025-03-07	9.760	10.000	9.760	10.000	10.000	38,455
2025-03-06	9.740	9.860	9.740	9.760	9.760	15,028
2025-03-05	9.700	9.880	9.700	9.700	9.700	16,616
2025-03-04	9.760	9.880	9.580	9.720	9.720	34,721
2025-03-03	9.900	9.940	9.620	9.940	9.940	29,556
2025-02-28	9.840	10.000	9.500	10.000	10.000	127,207
2025-02-27	9.820	10.000	9.700	9.840	9.840	92,536
2025-02-26	9.980	10.000	9.840	9.840	9.840	25,121
2025-02-25	9.960	10.000	9.760	9.840	9.840	49,171
2025-02-24	10.000	10.000	9.900	9.960	9.960	40,798
2025-02-21	9.800	10.050	9.800	10.000	10.000	92,605
2025-02-20	9.980	10.000	9.860	10.000	10.000	34,213
2025-02-19	10.150	10.150	9.800	9.980	9.980	62,312
2025-02-18	10.100	10.150	9.920	10.150	10.150	28,533
2025-02-17	9.840	10.050	9.840	9.900	9.900	176,953
2025-02-14	9.920	10.050	9.800	10.050	10.050	75,393

← NewerPage 7 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.