Akobo Minerals AB (publ) (OSL:AKOBO)
Norway · Delayed Price · Currency is NOK 1.605
-0.020 (-1.23%)
At close: Apr 23, 2026
Akobo Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | -0.93% | 55,957 |
| Apr 23, 2026 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 55,743 |
| Apr 22, 2026 | 1.65 | 1.67 | 1.58 | 1.63 | 1.63 | -2.69% | 184,380 |
| Apr 21, 2026 | 1.56 | 1.74 | 1.56 | 1.67 | 1.67 | 3.41% | 106,157 |
| Apr 20, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -2.71% | 69,052 |
| Apr 17, 2026 | 1.54 | 1.68 | 1.50 | 1.66 | 1.66 | 6.41% | 239,350 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -4.88% | 177,485 |
| Apr 15, 2026 | 1.67 | 1.70 | 1.55 | 1.64 | 1.64 | -6.29% | 566,525 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -3.31% | 252,270 |
| Apr 13, 2026 | 1.80 | 1.84 | 1.67 | 1.81 | 1.81 | -0.55% | 247,285 |
| Apr 10, 2026 | 1.94 | 1.94 | 1.80 | 1.82 | 1.82 | -3.19% | 256,256 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.85 | 1.88 | 1.88 | 0.27% | 82,288 |
| Apr 8, 2026 | 1.69 | 1.90 | 1.69 | 1.88 | 1.88 | 13.64% | 248,232 |
| Apr 7, 2026 | 1.63 | 1.71 | 1.62 | 1.65 | 1.65 | 1.23% | 100,864 |
| Apr 1, 2026 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | - | 121,390 |
| Mar 31, 2026 | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | 3.82% | 176,417 |
| Mar 30, 2026 | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | - | 290,978 |
| Mar 27, 2026 | 1.66 | 1.69 | 1.56 | 1.57 | 1.57 | -3.09% | 147,920 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.57 | 1.62 | 1.62 | - | 115,112 |
| Mar 25, 2026 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | 0.62% | 212,989 |
| Mar 24, 2026 | 1.67 | 1.69 | 1.60 | 1.61 | 1.61 | -2.42% | 256,147 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.48 | 1.65 | 1.65 | -2.37% | 381,262 |
| Mar 20, 2026 | 1.68 | 1.74 | 1.56 | 1.69 | 1.69 | 2.11% | 232,444 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.57 | 1.66 | 1.66 | -8.56% | 575,640 |
| Mar 18, 2026 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | 2.26% | 200,469 |
| Mar 17, 2026 | 1.78 | 1.86 | 1.77 | 1.77 | 1.77 | -0.56% | 191,454 |
| Mar 16, 2026 | 1.95 | 1.95 | 1.77 | 1.78 | 1.78 | -3.78% | 240,165 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.80 | 1.85 | 1.85 | - | 247,663 |
| Mar 12, 2026 | 1.90 | 1.98 | 1.82 | 1.85 | 1.85 | -5.13% | 144,622 |
| Mar 11, 2026 | 1.93 | 1.95 | 1.72 | 1.95 | 1.95 | - | 855,065 |
| Mar 10, 2026 | 2.27 | 2.27 | 1.95 | 1.95 | 1.95 | -10.55% | 732,797 |
| Mar 9, 2026 | 2.15 | 2.18 | 2.05 | 2.18 | 2.18 | 1.87% | 155,035 |
| Mar 6, 2026 | 2.04 | 2.17 | 2.04 | 2.14 | 2.14 | 1.90% | 92,292 |
| Mar 5, 2026 | 2.18 | 2.18 | 2.07 | 2.10 | 2.10 | - | 27,702 |
| Mar 4, 2026 | 2.22 | 2.22 | 2.05 | 2.10 | 2.10 | 2.44% | 264,290 |
| Mar 3, 2026 | 2.19 | 2.19 | 1.98 | 2.05 | 2.05 | -3.76% | 387,986 |
| Mar 2, 2026 | 2.06 | 2.14 | 2.05 | 2.13 | 2.13 | 3.90% | 400,740 |
| Feb 27, 2026 | 2.20 | 2.23 | 2.00 | 2.05 | 2.05 | -5.96% | 746,533 |
| Feb 26, 2026 | 2.25 | 2.25 | 2.14 | 2.18 | 2.18 | -0.91% | 385,125 |
| Feb 25, 2026 | 2.30 | 2.30 | 2.15 | 2.20 | 2.20 | -0.45% | 129,045 |
| Feb 24, 2026 | 2.28 | 2.28 | 2.11 | 2.21 | 2.21 | 1.38% | 147,700 |
| Feb 23, 2026 | 2.19 | 2.24 | 2.12 | 2.18 | 2.18 | -3.54% | 202,721 |
| Feb 20, 2026 | 2.24 | 2.29 | 2.20 | 2.26 | 2.26 | 1.35% | 64,559 |
| Feb 19, 2026 | 2.33 | 2.33 | 2.23 | 2.23 | 2.23 | 2.76% | 201,597 |
| Feb 18, 2026 | 2.09 | 2.29 | 2.09 | 2.17 | 2.17 | - | 206,862 |
| Feb 17, 2026 | 2.08 | 2.32 | 2.08 | 2.17 | 2.17 | 4.33% | 409,898 |
| Feb 16, 2026 | 2.02 | 2.13 | 2.02 | 2.08 | 2.08 | -0.95% | 308,618 |
| Feb 13, 2026 | 2.06 | 2.14 | 2.02 | 2.10 | 2.10 | 0.96% | 372,287 |
| Feb 12, 2026 | 2.20 | 2.20 | 2.07 | 2.08 | 2.08 | -5.45% | 394,058 |
| Feb 11, 2026 | 2.33 | 2.33 | 2.16 | 2.20 | 2.20 | -5.58% | 293,066 |