StrongPoint ASA (OSL:STRO)
Norway · Delayed Price · Currency is NOK 11.10
-0.05 (-0.45%)
Sep 12, 2025, 3:46 PM CET
StrongPoint ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.45% | 40,717 |
| Sep 11, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 80,284 |
| Sep 10, 2025 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | 0.45% | 25,834 |
| Sep 9, 2025 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | -0.45% | 79,140 |
| Sep 8, 2025 | 11.05 | 11.30 | 10.90 | 11.20 | 11.20 | 5.66% | 236,056 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -0.47% | 10,785 |
| Sep 4, 2025 | 10.45 | 11.00 | 10.40 | 10.65 | 10.65 | 1.43% | 261,679 |
| Sep 3, 2025 | 10.50 | 10.60 | 10.25 | 10.50 | 10.50 | - | 43,856 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -2.33% | 26,620 |
| Sep 1, 2025 | 10.55 | 10.85 | 10.55 | 10.75 | 10.75 | 1.42% | 22,852 |
| Aug 29, 2025 | 10.65 | 10.80 | 10.55 | 10.60 | 10.60 | -0.47% | 14,502 |
| Aug 28, 2025 | 10.70 | 10.80 | 10.55 | 10.65 | 10.65 | -2.29% | 146,385 |
| Aug 27, 2025 | 10.75 | 10.95 | 10.70 | 10.90 | 10.90 | - | 31,419 |
| Aug 26, 2025 | 10.95 | 11.10 | 10.80 | 10.90 | 10.90 | 0.93% | 48,137 |
| Aug 25, 2025 | 10.65 | 10.95 | 10.55 | 10.80 | 10.80 | -0.46% | 41,578 |
| Aug 22, 2025 | 10.70 | 10.85 | 10.60 | 10.85 | 10.85 | - | 24,259 |
| Aug 21, 2025 | 10.95 | 10.95 | 10.75 | 10.85 | 10.85 | 0.46% | 23,721 |
| Aug 20, 2025 | 10.90 | 10.95 | 10.80 | 10.80 | 10.80 | -0.92% | 3,707 |
| Aug 19, 2025 | 10.70 | 10.95 | 10.70 | 10.90 | 10.90 | -0.91% | 45,381 |
| Aug 18, 2025 | 11.10 | 11.20 | 10.60 | 11.00 | 11.00 | -0.90% | 77,336 |
| Aug 15, 2025 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | -0.89% | 9,271 |
| Aug 14, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 18,890 |
| Aug 13, 2025 | 11.10 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 11,217 |
| Aug 12, 2025 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | -0.89% | 17,470 |
| Aug 11, 2025 | 11.10 | 11.25 | 10.80 | 11.25 | 11.25 | 1.81% | 104,236 |
| Aug 8, 2025 | 10.95 | 11.05 | 10.80 | 11.05 | 11.05 | - | 52,301 |
| Aug 7, 2025 | 11.10 | 11.20 | 10.95 | 11.05 | 11.05 | -0.45% | 22,847 |
| Aug 6, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 10,932 |
| Aug 5, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.37% | 99,618 |
| Aug 4, 2025 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -0.90% | 11,313 |
| Aug 1, 2025 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | - | 31,700 |
| Jul 31, 2025 | 11.05 | 11.20 | 11.00 | 11.05 | 11.05 | -1.34% | 5,541 |
| Jul 30, 2025 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | - | 10,427 |
| Jul 29, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 0.90% | 3,984 |
| Jul 28, 2025 | 11.10 | 11.25 | 11.10 | 11.10 | 11.10 | 0.45% | 22,454 |
| Jul 25, 2025 | 11.10 | 11.15 | 11.00 | 11.05 | 11.05 | -1.34% | 61,399 |
| Jul 24, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 28,374 |
| Jul 23, 2025 | 11.45 | 11.45 | 11.15 | 11.25 | 11.25 | 0.45% | 37,553 |
| Jul 22, 2025 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -0.88% | 48,492 |
| Jul 21, 2025 | 11.75 | 11.75 | 11.00 | 11.30 | 11.30 | -1.74% | 79,598 |
| Jul 18, 2025 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 1.32% | 18,418 |
| Jul 17, 2025 | 12.00 | 12.00 | 11.05 | 11.35 | 11.35 | -1.30% | 116,109 |
| Jul 16, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.43% | 30,877 |
| Jul 15, 2025 | 11.50 | 11.70 | 11.50 | 11.55 | 11.55 | -2.12% | 32,780 |
| Jul 14, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.26% | 16,392 |
| Jul 11, 2025 | 11.70 | 12.20 | 11.65 | 11.95 | 11.95 | 3.02% | 206,652 |
| Jul 10, 2025 | 11.75 | 11.75 | 11.50 | 11.60 | 11.60 | -0.85% | 28,409 |
| Jul 9, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 59,115 |
| Jul 8, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | - | 52,084 |
| Jul 7, 2025 | 11.50 | 11.80 | 11.50 | 11.60 | 11.60 | 2.20% | 136,351 |