Strongpoint ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-14	10.200	10.300	10.050	10.300	10.300	90,887
2024-11-13	10.100	10.400	10.050	10.200	10.200	55,554
2024-11-12	10.150	10.350	10.050	10.200	10.200	41,727
2024-11-11	10.100	10.300	10.100	10.150	10.150	54,350
2024-11-08	9.860	10.300	9.860	10.100	10.100	52,838
2024-11-07	10.000	10.000	9.880	9.980	9.980	2,531
2024-11-06	9.800	10.050	9.800	9.880	9.880	25,166
2024-11-05	9.900	9.980	9.760	9.900	9.900	23,801
2024-11-04	9.800	10.150	9.800	9.900	9.900	15,132
2024-11-01	9.800	9.880	9.760	9.780	9.780	19,003
2024-10-31	9.800	9.920	9.740	9.800	9.800	46,183
2024-10-30	10.200	10.200	9.800	9.820	9.820	105,161
2024-10-29	10.050	10.250	10.000	10.000	10.000	28,525
2024-10-28	10.200	10.800	9.920	10.000	10.000	166,861
2024-10-25	10.650	10.800	9.800	10.150	10.150	138,022
2024-10-24	10.450	11.000	10.450	10.600	10.600	94,139
2024-10-23	10.300	10.500	10.050	10.500	10.500	63,718
2024-10-22	10.300	10.600	10.150	10.500	10.500	94,689
2024-10-21	10.800	10.800	10.300	10.450	10.450	83,364
2024-10-18	10.650	11.000	10.350	10.450	10.450	294,165
2024-10-17	9.800	10.250	9.800	9.900	9.900	50,241
2024-10-16	10.200	10.200	9.800	9.800	9.800	18,438
2024-10-15	10.050	10.200	10.050	10.200	10.200	8,744
2024-10-14	10.300	10.300	10.100	10.100	10.100	4,192
2024-10-11	10.250	10.300	10.150	10.300	10.300	2,818
2024-10-10	10.450	10.550	10.150	10.300	10.300	46,454
2024-10-09	10.450	10.600	10.450	10.450	10.450	21,385
2024-10-08	10.350	10.550	10.350	10.450	10.450	6,464
2024-10-07	10.250	10.550	10.250	10.500	10.500	26,525
2024-10-04	10.300	10.500	10.200	10.350	10.350	22,840
2024-10-03	10.250	10.500	10.250	10.500	10.500	5,136
2024-10-02	10.250	10.450	10.250	10.250	10.250	8,831
2024-10-01	10.250	10.500	10.250	10.300	10.300	31,178
2024-09-30	10.500	10.700	10.000	10.350	10.350	55,228
2024-09-27	10.500	10.700	10.500	10.500	10.500	23,910
2024-09-26	10.650	10.650	10.550	10.650	10.650	10,698
2024-09-25	10.850	10.850	10.650	10.650	10.650	3,180
2024-09-24	10.500	10.850	10.500	10.700	10.700	43,740
2024-09-23	10.550	10.600	10.400	10.500	10.500	10,345
2024-09-20	10.750	10.800	10.600	10.650	10.650	9,755
2024-09-19	10.600	10.750	10.450	10.700	10.700	24,871
2024-09-18	10.550	10.700	10.350	10.350	10.350	22,909
2024-09-17	10.400	10.500	10.300	10.500	10.500	7,612
2024-09-16	10.150	10.400	10.150	10.150	10.150	4,364
2024-09-13	10.450	10.450	10.250	10.250	10.250	10,848
2024-09-12	10.050	10.550	10.000	10.200	10.200	71,979
2024-09-11	10.300	10.700	10.000	10.000	10.000	28,490
2024-09-10	10.250	10.800	10.200	10.550	10.550	23,276
2024-09-09	9.700	10.500	9.700	10.200	10.200	91,350
2024-09-06	9.740	9.800	9.700	9.700	9.700	6,377
2024-09-05	9.640	9.960	9.640	9.720	9.720	31,168
2024-09-04	9.760	9.820	9.600	9.660	9.660	18,449
2024-09-03	9.940	9.940	9.740	9.740	9.740	46,539
2024-09-02	10.100	10.100	9.740	9.800	9.800	10,065
2024-08-30	10.000	10.050	9.960	9.960	9.960	22,876
2024-08-29	9.840	10.000	9.780	10.000	10.000	41,310

← NewerPage 9 of 22 · 1,264 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.