StrongPoint ASA (OSL:STRO)
Norway · Delayed Price · Currency is NOK 10.50
+0.05 (0.48%)
Nov 13, 2026, 4:25 PM CET
StrongPoint ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | 0.48% | 10,453 |
| Nov 12, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | 13,107 |
| Nov 11, 2026 | 10.40 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | 31,627 |
| Nov 10, 2026 | 10.50 | 10.50 | 10.25 | 10.45 | 10.45 | - | 38,015 |
| Nov 9, 2026 | 10.25 | 10.50 | 10.25 | 10.45 | 10.45 | 0.97% | 36,587 |
| Nov 6, 2026 | 10.15 | 10.45 | 10.15 | 10.35 | 10.35 | - | 33,503 |
| Nov 5, 2026 | 10.45 | 10.50 | 10.25 | 10.35 | 10.35 | 1.47% | 66,520 |
| Nov 4, 2026 | 10.25 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 93,581 |
| Nov 3, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 26,121 |
| Nov 2, 2026 | 10.05 | 10.20 | 9.90 | 10.20 | 10.20 | - | 37,983 |
| Oct 30, 2026 | 10.20 | 10.20 | 10.05 | 10.20 | 10.20 | - | 17,795 |
| Oct 29, 2026 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | -1.45% | 17,360 |
| Oct 28, 2026 | 10.00 | 10.50 | 10.00 | 10.35 | 10.35 | 3.92% | 51,831 |
| Oct 27, 2026 | 10.10 | 10.20 | 9.92 | 9.96 | 9.96 | 0.61% | 70,509 |
| Oct 26, 2026 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | -1.00% | 7,720 |
| Oct 23, 2026 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | 0.81% | 7,898 |
| Oct 22, 2026 | 9.88 | 9.92 | 9.86 | 9.92 | 9.92 | -0.80% | 8,104 |
| Oct 21, 2026 | 9.76 | 10.00 | 9.76 | 10.00 | 10.00 | 3.09% | 14,243 |
| Oct 20, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -1.82% | 16,273 |
| Oct 19, 2026 | 9.98 | 9.98 | 9.86 | 9.88 | 9.88 | -1.20% | 14,214 |
| Oct 16, 2026 | 10.00 | 10.00 | 9.88 | 10.00 | 10.00 | -0.50% | 15,050 |
| Oct 15, 2026 | 9.88 | 10.05 | 9.86 | 10.05 | 10.05 | 1.72% | 21,030 |
| Oct 14, 2026 | 9.86 | 9.88 | 9.80 | 9.88 | 9.88 | 0.82% | 11,410 |
| Oct 13, 2026 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | - | 4,597 |
| Oct 12, 2026 | 9.86 | 10.00 | 9.80 | 9.80 | 9.80 | -0.41% | 8,746 |
| Oct 9, 2026 | 9.70 | 9.84 | 9.70 | 9.84 | 9.84 | 0.41% | 10,234 |
| Oct 8, 2026 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | -0.41% | 8,906 |
| Oct 7, 2026 | 9.84 | 9.84 | 9.68 | 9.84 | 9.84 | 1.03% | 7,437 |
| Oct 6, 2026 | 9.52 | 9.80 | 9.52 | 9.74 | 9.74 | 1.46% | 9,960 |
| Oct 5, 2026 | 9.80 | 9.80 | 9.54 | 9.60 | 9.60 | -1.84% | 60,625 |
| Oct 2, 2026 | 10.00 | 10.00 | 9.70 | 9.78 | 9.78 | -0.20% | 34,068 |
| Oct 1, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | - | 1,707 |
| Sep 30, 2026 | 9.90 | 10.05 | 9.80 | 9.80 | 9.80 | -2.97% | 18,187 |
| Sep 29, 2026 | 10.05 | 10.10 | 9.94 | 10.10 | 10.10 | 1.81% | 809 |
| Sep 28, 2026 | 10.05 | 10.05 | 9.92 | 9.92 | 9.92 | -1.29% | 2,866 |
| Sep 25, 2026 | 10.10 | 10.10 | 9.92 | 10.05 | 10.05 | 1.31% | 12,935 |
| Sep 24, 2026 | 10.10 | 10.10 | 9.92 | 9.92 | 9.92 | -0.20% | 2,266 |
| Sep 23, 2026 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -1.58% | 543 |
| Sep 22, 2026 | 9.94 | 10.20 | 9.90 | 10.10 | 10.10 | 3.06% | 49,096 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 6,515 |
| Sep 18, 2026 | 9.94 | 9.94 | 9.80 | 9.80 | 9.80 | 0.62% | 12,302 |
| Sep 17, 2026 | 9.50 | 9.94 | 9.50 | 9.74 | 9.74 | 2.74% | 60,046 |
| Sep 16, 2026 | 9.50 | 9.64 | 9.38 | 9.48 | 9.48 | -0.21% | 33,288 |
| Sep 15, 2026 | 9.50 | 9.58 | 9.50 | 9.50 | 9.50 | -0.63% | 27,836 |
| Sep 14, 2026 | 9.50 | 9.64 | 9.50 | 9.56 | 9.56 | 0.63% | 41,581 |
| Sep 11, 2026 | 9.48 | 9.50 | 9.42 | 9.50 | 9.50 | 0.21% | 15,110 |
| Sep 10, 2026 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | - | 4,261 |
| Sep 9, 2026 | 9.46 | 9.48 | 9.42 | 9.48 | 9.48 | 0.21% | 16,586 |
| Sep 8, 2026 | 9.50 | 9.50 | 9.40 | 9.46 | 9.46 | -0.21% | 22,804 |
| Sep 7, 2026 | 9.64 | 9.64 | 9.48 | 9.48 | 9.48 | -0.21% | 6,824 |