StrongPoint ASA (OSL:STRO)
Norway · Delayed Price · Currency is NOK 10.00
-0.05 (-0.50%)
Oct 16, 2026, 4:25 PM CET
StrongPoint ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 9.54 | 9.54 | 9.50 | 9.50 | 9.50 | -0.21% | 8,280 |
| Sep 3, 2026 | 9.52 | 9.64 | 9.52 | 9.52 | 9.52 | -0.42% | 6,889 |
| Sep 2, 2026 | 9.68 | 9.68 | 9.52 | 9.56 | 9.56 | -0.62% | 2,764 |
| Sep 1, 2026 | 9.60 | 9.68 | 9.52 | 9.62 | 9.62 | -1.23% | 32,778 |
| Aug 31, 2026 | 9.50 | 9.74 | 9.46 | 9.74 | 9.74 | 1.46% | 67,941 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | -1.44% | 115,011 |
| Aug 27, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.62% | 5,780 |
| Aug 26, 2026 | 9.80 | 9.90 | 9.70 | 9.90 | 9.90 | 1.02% | 5,775 |
| Aug 25, 2026 | 9.80 | 9.88 | 9.72 | 9.80 | 9.80 | -0.81% | 18,857 |
| Aug 24, 2026 | 9.80 | 9.88 | 9.72 | 9.88 | 9.88 | - | 13,198 |
| Aug 21, 2026 | 9.86 | 9.94 | 9.80 | 9.88 | 9.88 | -0.20% | 1,199 |
| Aug 20, 2026 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | 0.61% | 3,961 |
| Aug 19, 2026 | 10.05 | 10.05 | 9.80 | 9.84 | 9.84 | -0.61% | 25,804 |
| Aug 18, 2026 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -2.94% | 65,162 |
| Aug 17, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | - | 14,085 |
| Aug 14, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | -1.45% | 8,309 |
| Aug 13, 2026 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | 2.99% | 16,189 |
| Aug 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 718 |
| Aug 11, 2026 | 9.96 | 10.10 | 9.96 | 10.00 | 10.00 | -0.50% | 569 |
| Aug 10, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.50% | 1,998 |