Okea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	24.020	24.500	23.900	24.040	24.040	557,277
2024-03-01	23.540	24.280	23.240	24.100	24.100	399,958
2024-02-29	23.200	23.580	22.680	23.440	23.440	462,986
2024-02-28	23.980	24.000	22.800	23.220	23.220	582,182
2024-02-27	23.920	24.400	23.240	23.740	23.740	961,864
2024-02-26	22.600	23.780	22.240	23.780	23.780	1,304,323
2024-02-23	23.500	23.500	22.240	22.300	22.300	423,325
2024-02-22	23.300	23.660	23.040	23.060	23.060	433,014
2024-02-21	23.020	23.200	22.800	22.840	22.840	485,969
2024-02-20	23.300	23.420	22.960	23.080	23.080	378,928
2024-02-19	22.780	23.300	22.560	23.240	23.240	597,629
2024-02-16	22.800	22.980	22.300	22.500	22.500	540,849
2024-02-15	22.520	22.660	22.000	22.240	22.240	620,893
2024-02-14	23.000	23.000	22.520	22.560	22.560	603,120
2024-02-13	23.500	23.540	22.620	22.620	22.620	689,687
2024-02-12	23.100	23.660	22.700	23.440	23.440	425,014
2024-02-09	22.760	24.120	22.720	23.100	23.100	1,128,505
2024-02-08	22.660	23.500	21.900	22.520	22.520	949,315
2024-02-07	23.740	23.740	22.800	22.940	22.940	615,178
2024-02-06	23.080	23.560	23.040	23.440	23.440	417,380
2024-02-05	23.240	23.480	22.820	22.820	22.820	432,269
2024-02-02	23.700	24.160	23.300	23.520	23.520	756,831
2024-02-01	23.400	23.840	23.340	23.520	23.520	1,308,176
2024-01-31	22.880	23.220	22.380	23.200	23.200	806,892
2024-01-30	23.300	23.300	22.540	22.580	22.580	946,655
2024-01-29	23.900	23.900	23.300	23.300	23.300	385,765
2024-01-26	23.280	23.600	22.960	23.320	23.320	403,997
2024-01-25	23.100	23.420	22.820	23.120	23.120	477,045
2024-01-24	23.420	23.420	22.720	22.920	22.920	387,903
2024-01-23	23.080	23.440	22.800	23.040	23.040	523,783
2024-01-22	23.260	23.500	22.620	23.000	23.000	697,390
2024-01-19	23.800	24.040	23.280	23.280	23.280	804,787
2024-01-18	23.600	23.680	23.000	23.200	23.200	671,625
2024-01-17	24.000	24.000	23.240	23.400	23.400	466,364
2024-01-16	24.380	24.620	23.360	24.000	24.000	1,045,418
2024-01-15	26.500	26.600	25.360	25.380	25.380	368,166
2024-01-12	26.000	26.640	25.960	26.400	26.400	439,104
2024-01-11	25.600	26.000	25.440	25.520	25.520	289,124
2024-01-10	25.720	25.940	25.400	25.540	25.540	389,681
2024-01-09	26.500	26.500	25.580	25.720	25.720	437,682
2024-01-08	26.700	26.900	26.000	26.120	26.120	655,517
2024-01-05	27.020	27.480	26.680	27.140	27.140	648,746
2024-01-04	26.980	27.760	26.960	27.460	27.460	836,007
2024-01-03	26.700	26.700	25.360	26.540	26.540	1,260,908
2024-01-02	26.700	27.000	26.160	26.920	26.920	1,507,027
2023-12-29	30.200	31.080	24.500	26.600	26.600	3,099,836
2023-12-28	30.420	30.800	30.220	30.300	30.300	399,244
2023-12-27	30.400	30.920	30.300	30.420	30.420	302,103
2023-12-22	30.020	30.380	29.960	30.380	30.380	406,109
2023-12-21	29.560	30.060	29.500	30.000	30.000	421,853
2023-12-20	30.060	30.400	29.660	30.060	30.060	384,542
2023-12-19	30.300	30.300	29.420	29.660	29.660	364,263
2023-12-18	29.600	30.120	29.420	29.880	29.880	484,298
2023-12-15	30.200	30.260	29.200	29.220	29.220	615,912
2023-12-14	29.880	30.180	29.500	29.840	29.840	474,181
2023-12-13	29.000	29.640	28.520	29.440	29.440	490,600
2023-12-12	30.320	30.320	29.320	29.560	29.560	564,298
2023-12-11	30.580	30.700	30.020	30.320	30.320	392,723
2023-12-08	29.720	30.360	29.660	30.360	30.360	476,633
2023-12-07	30.000	30.220	29.360	29.700	29.700	796,973

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-01	1.0000 NOK
2023-09-01	1.0000 NOK
2023-06-02	1.0000 NOK
2023-03-02	1.0000 NOK
2022-12-02	1.0000 NOK
2022-09-02	1.0000 NOK
2022-06-02	0.9000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.