StrongPoint ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	10.20	10.30	10.20	10.30	10.30	-	15,318
Jan 20, 2026	10.30	10.30	10.20	10.30	10.30	1.48%	10,159
Jan 19, 2026	10.00	10.25	9.90	10.15	10.15	-0.49%	38,531
Jan 16, 2026	10.10	10.20	10.05	10.20	10.20	0.49%	4,430
Jan 15, 2026	10.40	10.40	10.05	10.15	10.15	-2.40%	8,178
Jan 14, 2026	10.40	10.40	10.20	10.40	10.40	2.46%	23,233
Jan 13, 2026	10.40	10.40	10.15	10.15	10.15	-2.40%	5,686
Jan 12, 2026	10.15	10.45	10.15	10.40	10.40	1.96%	36,098
Jan 9, 2026	10.50	10.50	10.15	10.20	10.20	-0.97%	16,255
Jan 8, 2026	10.00	10.50	10.00	10.30	10.30	1.98%	98,638
Jan 7, 2026	9.92	10.10	9.92	10.10	10.10	1.00%	62,473
Jan 6, 2026	10.20	10.25	10.00	10.00	10.00	-3.38%	40,308
Jan 5, 2026	10.20	10.35	9.98	10.35	10.35	-0.48%	122,889