StrongPoint ASA (OSL:STRO)
Norway · Delayed Price · Currency is NOK 10.90
+0.10 (0.93%)
Feb 3, 2026, 10:29 AM CET
StrongPoint ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 10.10 | 10.45 | 10.10 | 10.40 | 10.40 | 3.48% | 35,542 |
| Dec 30, 2025 | 10.10 | 10.25 | 9.90 | 10.05 | 10.05 | -2.43% | 93,643 |
| Dec 29, 2025 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 0.49% | 32,396 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | -0.49% | 42,101 |
| Dec 22, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 29,906 |
| Dec 19, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 7,563 |
| Dec 18, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 1.49% | 33,629 |
| Dec 17, 2025 | 10.05 | 10.15 | 9.90 | 10.05 | 10.05 | - | 36,524 |
| Dec 16, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -2.43% | 17,481 |
| Dec 15, 2025 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 3.21% | 52,321 |
| Dec 12, 2025 | 10.30 | 10.30 | 9.92 | 9.98 | 9.98 | -0.70% | 23,567 |
| Dec 11, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -2.90% | 19,405 |
| Dec 10, 2025 | 10.05 | 10.35 | 9.92 | 10.35 | 10.35 | 0.98% | 29,036 |
| Dec 9, 2025 | 9.90 | 10.25 | 9.90 | 10.25 | 10.25 | 3.96% | 61,055 |
| Dec 8, 2025 | 9.62 | 9.86 | 9.44 | 9.86 | 9.86 | 3.79% | 75,005 |
| Dec 5, 2025 | 9.42 | 9.60 | 9.42 | 9.50 | 9.50 | 0.21% | 22,685 |
| Dec 4, 2025 | 9.50 | 9.50 | 9.42 | 9.48 | 9.48 | 0.64% | 45,224 |
| Dec 3, 2025 | 9.30 | 9.50 | 9.30 | 9.42 | 9.42 | 1.29% | 329,209 |
| Dec 2, 2025 | 9.36 | 9.36 | 9.24 | 9.30 | 9.30 | -0.64% | 15,228 |
| Dec 1, 2025 | 9.46 | 9.46 | 9.36 | 9.36 | 9.36 | -1.47% | 14,757 |
| Nov 28, 2025 | 9.62 | 9.62 | 9.46 | 9.50 | 9.50 | 0.42% | 10,048 |
| Nov 27, 2025 | 9.50 | 9.52 | 9.40 | 9.46 | 9.46 | 0.42% | 25,300 |
| Nov 26, 2025 | 9.32 | 9.48 | 9.32 | 9.42 | 9.42 | 1.29% | 20,483 |
| Nov 25, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -0.64% | 17,386 |
| Nov 24, 2025 | 9.30 | 9.44 | 9.30 | 9.36 | 9.36 | -1.47% | 12,656 |
| Nov 21, 2025 | 9.58 | 9.58 | 9.42 | 9.50 | 9.50 | 0.85% | 6,552 |
| Nov 20, 2025 | 9.26 | 9.50 | 9.26 | 9.42 | 9.42 | 1.29% | 43,775 |
| Nov 19, 2025 | 9.22 | 9.34 | 9.12 | 9.30 | 9.30 | 0.87% | 28,150 |
| Nov 18, 2025 | 9.50 | 9.58 | 9.22 | 9.22 | 9.22 | -2.95% | 56,669 |