Akobo Minerals AB (publ) (OSL:AKOBO)
Norway · Delayed Price · Currency is NOK 1.610
-0.035 (-2.13%)
At close: Aug 24, 2026
Akobo Minerals AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.50 | 1.65 | 1.50 | 1.61 | 1.61 | -2.13% | 200,168 |
| Aug 21, 2026 | 1.55 | 1.70 | 1.55 | 1.65 | 1.65 | 7.52% | 239,485 |
| Aug 20, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.77% | 39,405 |
| Aug 19, 2026 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | 0.63% | 6,992 |
| Aug 18, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 2.93% | 310,287 |
| Aug 17, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -2.23% | 95,423 |
| Aug 14, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 2.61% | 103,391 |
| Aug 13, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -2.86% | 92,037 |
| Aug 12, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 0.96% | 184,071 |
| Aug 11, 2026 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -1.27% | 36,846 |
| Aug 10, 2026 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | 0.64% | 397,280 |
| Aug 7, 2026 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | 1.29% | 72,454 |
| Aug 6, 2026 | 1.52 | 1.60 | 1.50 | 1.55 | 1.55 | 1.97% | 355,328 |
| Aug 5, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 54,364 |
| Aug 4, 2026 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | 2.04% | 24,280 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -3.29% | 84,709 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | 2.36% | 111,412 |
| Jul 30, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | - | 273,259 |
| Jul 29, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -1.66% | 19,590 |
| Jul 28, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | -1.63% | 98,914 |
| Jul 27, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 16,161 |
| Jul 24, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -2.90% | 83,774 |
| Jul 23, 2026 | 1.54 | 1.55 | 1.49 | 1.55 | 1.55 | 0.65% | 43,535 |
| Jul 22, 2026 | 1.47 | 1.56 | 1.47 | 1.54 | 1.54 | 5.48% | 112,867 |
| Jul 21, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -5.19% | 58,510 |
| Jul 20, 2026 | 1.41 | 1.56 | 1.41 | 1.54 | 1.54 | -1.91% | 117,362 |
| Jul 17, 2026 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 5.37% | 146,166 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.41 | 1.49 | 1.49 | 4.20% | 44,949 |
| Jul 15, 2026 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | - | 24,487 |
| Jul 14, 2026 | 1.52 | 1.52 | 1.41 | 1.43 | 1.43 | -0.35% | 44,408 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.38 | 1.44 | 1.44 | 1.06% | 176,470 |
| Jul 10, 2026 | 1.59 | 1.59 | 1.37 | 1.42 | 1.42 | 2.90% | 159,236 |
| Jul 9, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -0.72% | 108,870 |
| Jul 8, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | - | 153,946 |
| Jul 7, 2026 | 1.42 | 1.46 | 1.38 | 1.39 | 1.39 | -1.42% | 60,458 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 258,949 |
| Jul 3, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | -0.34% | 141,634 |
| Jul 2, 2026 | 1.57 | 1.57 | 1.42 | 1.47 | 1.47 | - | 306,331 |
| Jul 1, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -1.01% | 83,715 |
| Jun 30, 2026 | 1.57 | 1.57 | 1.41 | 1.48 | 1.48 | 1.72% | 366,947 |
| Jun 29, 2026 | 1.59 | 1.59 | 1.43 | 1.46 | 1.46 | 1.75% | 161,238 |
| Jun 26, 2026 | 1.59 | 1.59 | 1.31 | 1.43 | 1.43 | -1.04% | 243,608 |
| Jun 25, 2026 | 1.43 | 1.53 | 1.41 | 1.45 | 1.45 | 0.35% | 61,443 |
| Jun 24, 2026 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 207,975 |
| Jun 23, 2026 | 1.41 | 1.54 | 1.41 | 1.49 | 1.49 | 0.34% | 5,009 |
| Jun 22, 2026 | 1.55 | 1.55 | 1.40 | 1.49 | 1.49 | 2.06% | 19,220 |
| Jun 19, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -6.43% | 165,213 |
| Jun 18, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 7.24% | 51,001 |
| Jun 17, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -0.68% | 91,767 |
| Jun 16, 2026 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -2.67% | 219,106 |