Akobo Minerals AB (publ) (OSL:AKOBO)
Norway · Delayed Price · Currency is NOK 2.400
-0.080 (-3.23%)
At close: Jan 30, 2026
Akobo Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.34 | 2.37 | 2.12 | 2.34 | 2.34 | -2.50% | 797,582 |
| Jan 30, 2026 | 2.43 | 2.43 | 2.30 | 2.40 | 2.40 | -3.23% | 724,716 |
| Jan 29, 2026 | 2.40 | 2.50 | 2.40 | 2.48 | 2.48 | 3.33% | 471,970 |
| Jan 28, 2026 | 2.45 | 2.48 | 2.35 | 2.40 | 2.40 | -1.23% | 593,104 |
| Jan 27, 2026 | 2.40 | 2.43 | 2.32 | 2.43 | 2.43 | 1.67% | 382,792 |
| Jan 26, 2026 | 2.50 | 2.50 | 2.32 | 2.39 | 2.39 | -0.83% | 793,894 |
| Jan 23, 2026 | 2.36 | 2.52 | 2.36 | 2.41 | 2.41 | 2.12% | 232,326 |
| Jan 22, 2026 | 2.57 | 2.57 | 2.36 | 2.36 | 2.36 | -3.67% | 322,951 |
| Jan 21, 2026 | 2.45 | 2.57 | 2.40 | 2.45 | 2.45 | 3.81% | 216,622 |
| Jan 20, 2026 | 2.45 | 2.59 | 2.32 | 2.36 | 2.36 | -3.67% | 493,740 |
| Jan 19, 2026 | 2.45 | 2.58 | 2.41 | 2.45 | 2.45 | 2.51% | 936,413 |
| Jan 16, 2026 | 2.51 | 2.51 | 2.36 | 2.39 | 2.39 | -2.45% | 631,861 |
| Jan 15, 2026 | 2.51 | 2.59 | 2.38 | 2.45 | 2.45 | 0.41% | 688,891 |
| Jan 14, 2026 | 2.68 | 2.68 | 2.44 | 2.44 | 2.44 | -4.69% | 607,611 |
| Jan 13, 2026 | 2.52 | 2.70 | 2.50 | 2.56 | 2.56 | 2.40% | 1,425,918 |
| Jan 12, 2026 | 2.28 | 2.55 | 2.28 | 2.50 | 2.50 | 10.13% | 1,353,438 |
| Jan 9, 2026 | 2.35 | 2.35 | 2.19 | 2.27 | 2.27 | 0.89% | 596,507 |
| Jan 8, 2026 | 2.52 | 2.55 | 2.20 | 2.25 | 2.25 | -9.64% | 1,766,735 |
| Jan 7, 2026 | 2.10 | 2.70 | 2.10 | 2.49 | 2.49 | 16.36% | 2,290,655 |
| Jan 6, 2026 | 2.03 | 2.20 | 2.03 | 2.14 | 2.14 | 7.00% | 744,832 |
| Jan 5, 2026 | 2.07 | 2.08 | 2.00 | 2.00 | 2.00 | -1.48% | 355,236 |
| Jan 2, 2026 | 2.00 | 2.20 | 2.00 | 2.03 | 2.03 | -0.49% | 657,720 |
| Dec 30, 2025 | 2.04 | 2.07 | 2.01 | 2.04 | 2.04 | -1.92% | 453,297 |
| Dec 29, 2025 | 2.15 | 2.15 | 2.01 | 2.08 | 2.08 | - | 719,045 |
| Dec 23, 2025 | 2.08 | 2.17 | 2.02 | 2.08 | 2.08 | -1.42% | 627,971 |
| Dec 22, 2025 | 1.94 | 2.11 | 1.92 | 2.11 | 2.11 | 8.76% | 638,986 |
| Dec 19, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | - | 158,431 |
| Dec 18, 2025 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | 0.52% | 341,652 |
| Dec 17, 2025 | 1.92 | 2.01 | 1.90 | 1.93 | 1.93 | 0.52% | 364,695 |
| Dec 16, 2025 | 1.95 | 1.98 | 1.86 | 1.92 | 1.92 | -1.54% | 324,464 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.88 | 1.95 | 1.95 | -0.51% | 140,338 |
| Dec 12, 2025 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | -1.01% | 386,981 |
| Dec 11, 2025 | 1.97 | 1.98 | 1.90 | 1.98 | 1.98 | 3.94% | 332,190 |
| Dec 10, 2025 | 2.19 | 2.19 | 1.91 | 1.91 | 1.91 | -8.85% | 619,773 |
| Dec 9, 2025 | 2.10 | 2.20 | 2.00 | 2.09 | 2.09 | -4.57% | 284,375 |
| Dec 8, 2025 | 1.99 | 2.25 | 1.94 | 2.19 | 2.19 | 9.77% | 338,610 |
| Dec 5, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 0.76% | 213,376 |
| Dec 4, 2025 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | -1.00% | 357,656 |
| Dec 3, 2025 | 1.99 | 2.00 | 1.94 | 2.00 | 2.00 | 2.30% | 241,546 |
| Dec 2, 2025 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 0.26% | 238,841 |
| Dec 1, 2025 | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | 2.09% | 119,497 |
| Nov 28, 2025 | 1.94 | 1.94 | 1.86 | 1.91 | 1.91 | -1.55% | 146,426 |
| Nov 27, 2025 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 344,754 |
| Nov 26, 2025 | 1.92 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 342,901 |
| Nov 25, 2025 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | -1.53% | 78,025 |
| Nov 24, 2025 | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | - | 243,314 |
| Nov 21, 2025 | 1.96 | 1.96 | 1.88 | 1.96 | 1.96 | 0.26% | 123,995 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.01% | 140,349 |
| Nov 19, 2025 | 1.91 | 2.00 | 1.91 | 1.98 | 1.98 | 1.80% | 274,067 |
| Nov 18, 2025 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | - | 170,304 |