StrongPoint ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.30	10.50	10.30	10.50	10.50	-	11,339
Mar 31, 2026	10.40	10.50	10.25	10.50	10.50	0.96%	56,908
Mar 30, 2026	10.25	10.40	10.10	10.40	10.40	-	43,021
Mar 27, 2026	10.35	10.80	10.35	10.40	10.40	0.48%	114,425
Mar 26, 2026	10.25	10.35	10.25	10.35	10.35	1.47%	20,015
Mar 25, 2026	10.20	10.40	10.20	10.20	10.20	-	27,256
Mar 24, 2026	10.15	10.30	10.15	10.20	10.20	-0.49%	4,049
Mar 23, 2026	10.10	10.30	10.00	10.25	10.25	1.49%	31,005
Mar 20, 2026	10.10	10.40	10.10	10.10	10.10	-	34,637
Mar 19, 2026	10.05	10.25	10.00	10.10	10.10	0.50%	63,483
Mar 18, 2026	10.00	10.30	10.00	10.05	10.05	0.50%	29,170
Mar 17, 2026	10.30	10.30	10.00	10.00	10.00	-0.50%	23,283
Mar 16, 2026	10.05	10.05	9.92	10.05	10.05	0.50%	19,645
Mar 13, 2026	10.30	10.30	9.94	10.00	10.00	-2.91%	54,853
Mar 12, 2026	10.60	10.60	10.25	10.30	10.30	-0.96%	100,430
Mar 11, 2026	10.50	10.55	10.40	10.40	10.40	1.96%	13,833
Mar 10, 2026	10.45	10.65	10.20	10.20	10.20	-2.39%	33,199
Mar 9, 2026	10.10	11.00	9.90	10.45	10.45	3.47%	289,817
Mar 6, 2026	10.00	10.15	9.96	10.10	10.10	2.02%	21,692
Mar 5, 2026	9.88	10.00	9.86	9.90	9.90	0.20%	15,423
Mar 4, 2026	9.88	9.88	9.88	9.88	9.88	-0.20%	473
Mar 3, 2026	10.00	10.00	9.70	9.90	9.90	-1.00%	36,671
Mar 2, 2026	10.15	10.15	9.92	10.00	10.00	-3.38%	11,246
Feb 27, 2026	10.40	10.50	10.25	10.35	10.35	0.98%	20,586
Feb 26, 2026	9.82	10.50	9.82	10.25	10.25	3.33%	35,152
Feb 25, 2026	9.74	9.94	9.74	9.92	9.92	1.22%	13,884
Feb 24, 2026	9.84	10.10	9.70	9.80	9.80	-1.01%	66,717
Feb 23, 2026	9.86	9.90	9.76	9.90	9.90	0.41%	22,578
Feb 20, 2026	9.86	10.00	9.86	9.86	9.86	-	29,772
Feb 19, 2026	9.78	10.30	9.78	9.86	9.86	0.82%	43,457
Feb 18, 2026	9.70	9.80	9.70	9.78	9.78	0.41%	22,800
Feb 17, 2026	9.90	9.90	9.74	9.74	9.74	-1.02%	65,475
Feb 16, 2026	9.90	9.92	9.82	9.84	9.84	-0.61%	20,379
Feb 13, 2026	10.00	10.10	9.90	9.90	9.90	-1.00%	44,570
Feb 12, 2026	10.30	10.30	9.90	10.00	10.00	-6.98%	83,845
Feb 11, 2026	10.55	10.80	10.50	10.75	10.75	-	32,055
Feb 10, 2026	10.50	10.80	10.50	10.75	10.75	1.42%	34,330
Feb 9, 2026	10.65	10.80	10.55	10.60	10.60	0.47%	19,426
Feb 6, 2026	10.75	10.75	10.55	10.55	10.55	-0.94%	14,848
Feb 5, 2026	10.75	10.90	10.65	10.65	10.65	-0.93%	22,615
Feb 4, 2026	10.90	10.90	10.75	10.75	10.75	-1.83%	1,717
Feb 3, 2026	10.95	10.95	10.85	10.95	10.95	1.39%	15,908
Feb 2, 2026	10.85	11.20	10.80	10.80	10.80	-0.46%	29,176
Jan 30, 2026	10.75	10.90	10.75	10.85	10.85	-	11,983
Jan 29, 2026	10.85	11.05	10.80	10.85	10.85	-1.81%	41,770
Jan 28, 2026	10.75	11.05	10.75	11.05	11.05	1.84%	6,954
Jan 27, 2026	10.60	10.85	10.60	10.85	10.85	0.46%	15,351
Jan 26, 2026	10.75	11.10	10.75	10.80	10.80	-1.37%	61,877
Jan 23, 2026	10.70	11.00	10.70	10.95	10.95	0.46%	32,513
Jan 22, 2026	10.50	11.00	10.50	10.90	10.90	5.83%	126,327