Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.200	10.400	9.900	9.900	9.900	171,795
2025-02-12	10.600	10.650	10.200	10.200	10.200	40,556
2025-02-11	10.500	10.700	10.400	10.400	10.400	41,277
2025-02-10	10.700	10.700	10.450	10.550	10.550	21,360
2025-02-07	10.850	10.850	10.500	10.500	10.500	8,178
2025-02-06	10.450	10.900	10.450	10.600	10.600	55,363
2025-02-05	10.550	10.700	10.300	10.350	10.350	76,634
2025-02-04	10.500	10.750	10.500	10.650	10.650	8,778
2025-02-03	10.350	10.800	10.350	10.750	10.750	32,351
2025-01-31	10.700	10.700	10.350	10.700	10.700	1,918
2025-01-30	10.600	10.950	10.250	10.400	10.400	44,460
2025-01-29	10.650	10.750	10.500	10.550	10.550	3,562
2025-01-28	10.650	10.800	10.600	10.600	10.600	10,215
2025-01-27	10.650	10.950	10.650	10.850	10.850	17,129
2025-01-24	10.900	11.100	10.750	10.950	10.950	49,382
2025-01-23	11.000	11.150	10.950	10.950	10.950	38,195
2025-01-22	11.150	11.150	11.000	11.000	11.000	3,658
2025-01-21	11.000	11.200	10.900	10.900	10.900	25,408
2025-01-20	11.250	11.250	11.000	11.050	11.050	1,105
2025-01-17	11.250	11.250	10.900	11.000	11.000	12,612
2025-01-16	11.050	11.250	11.050	11.050	11.050	4,358
2025-01-15	11.300	11.350	10.800	11.050	11.050	29,497
2025-01-14	11.000	11.450	11.000	11.150	11.150	60,743
2025-01-13	11.000	11.450	11.000	11.250	11.250	46,628
2025-01-10	10.800	11.200	10.800	11.200	11.200	49,299
2025-01-09	10.900	11.050	10.800	10.800	10.800	23,640
2025-01-08	11.250	11.450	10.700	10.700	10.700	76,924
2025-01-07	11.750	11.750	11.000	11.550	11.550	37,145
2025-01-06	11.900	11.900	11.500	11.750	11.750	18,650
2025-01-03	11.650	11.900	11.650	11.700	11.700	17,273
2025-01-02	11.150	12.200	11.150	11.650	11.650	135,452
2024-12-30	10.550	11.150	10.300	11.150	11.150	142,374
2024-12-27	10.350	10.550	10.150	10.550	10.550	72,236
2024-12-23	10.000	10.750	9.960	10.300	10.300	49,460
2024-12-20	9.900	10.100	9.820	9.820	9.820	63,322
2024-12-19	9.740	9.900	9.600	9.680	9.680	39,962
2024-12-18	9.520	9.960	9.000	9.740	9.740	127,728
2024-12-17	9.800	9.800	9.500	9.600	9.600	23,328
2024-12-16	9.860	9.880	9.800	9.800	9.800	11,350
2024-12-13	9.820	9.860	9.720	9.720	9.720	38,505
2024-12-12	9.820	9.880	9.680	9.880	9.880	20,238
2024-12-11	10.000	10.100	9.240	9.720	9.720	351,993
2024-12-10	10.050	10.050	9.940	9.980	9.980	5,749
2024-12-09	10.100	10.100	9.920	9.960	9.960	15,634
2024-12-06	9.920	9.980	9.920	9.920	9.920	5,408
2024-12-05	10.100	10.100	9.920	9.920	9.920	8,496
2024-12-04	9.920	10.250	9.920	10.100	10.100	46,493
2024-12-03	10.100	10.100	9.940	9.960	9.960	44,662
2024-12-02	10.000	10.250	9.920	10.200	10.200	24,774
2024-11-29	10.000	10.250	9.960	10.250	10.250	37,726
2024-11-28	10.000	10.200	9.960	10.100	10.100	50,944
2024-11-27	9.900	10.000	9.820	9.860	9.860	8,619
2024-11-26	9.900	10.050	9.820	9.900	9.900	22,986
2024-11-25	9.900	9.940	9.800	9.900	9.900	47,392
2024-11-22	9.960	9.980	9.940	9.940	9.940	25,193
2024-11-21	9.960	10.050	9.960	10.000	10.000	6,843
2024-11-20	9.900	10.000	9.880	9.960	9.960	21,191
2024-11-19	10.100	10.200	9.900	10.000	10.000	41,409
2024-11-18	10.200	10.350	10.200	10.350	10.350	70,851
2024-11-15	10.200	10.350	10.200	10.200	10.200	24,670

← NewerPage 8 of 21 · 1,257 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.