StrongPoint ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.75	10.75	10.60	10.60	10.60	-1.40%	10,357
Jun 8, 2026	10.80	10.80	10.70	10.75	10.75	-	2,323
Jun 5, 2026	10.75	10.80	10.70	10.75	10.75	0.94%	8,995
Jun 4, 2026	10.75	10.75	10.60	10.65	10.65	0.47%	32,475
Jun 3, 2026	10.65	10.75	10.60	10.60	10.60	-0.47%	20,752
Jun 2, 2026	10.55	10.65	10.40	10.65	10.65	-	46,652
Jun 1, 2026	10.75	10.75	10.55	10.65	10.65	-0.93%	14,355
May 29, 2026	10.40	10.75	10.40	10.75	10.75	2.38%	58,525
May 28, 2026	10.60	10.60	10.40	10.50	10.50	-0.47%	20,741
May 27, 2026	10.55	10.55	10.50	10.55	10.55	0.96%	8,408
May 26, 2026	10.40	10.45	10.40	10.45	10.45	0.48%	6,252
May 22, 2026	10.55	10.60	10.40	10.40	10.40	-1.89%	9,563
May 21, 2026	10.60	10.60	10.50	10.60	10.60	-	6,523
May 20, 2026	10.45	10.60	10.45	10.60	10.60	-	13,302
May 19, 2026	10.35	10.60	10.35	10.60	10.60	1.92%	117,991
May 18, 2026	10.40	10.55	10.40	10.40	10.40	-1.42%	16,566
May 15, 2026	10.40	10.55	10.40	10.55	10.55	0.48%	13,108
May 13, 2026	10.30	10.55	10.30	10.50	10.50	0.96%	65,357
May 12, 2026	10.40	10.50	10.30	10.40	10.40	-0.48%	51,355
May 11, 2026	10.05	10.50	10.05	10.45	10.45	2.96%	397,297
May 8, 2026	10.20	10.25	10.15	10.15	10.15	-0.49%	5,492
May 7, 2026	10.40	10.40	10.15	10.20	10.20	-0.49%	11,110
May 6, 2026	10.30	10.30	10.15	10.25	10.25	0.49%	202,963
May 5, 2026	10.30	10.40	10.10	10.20	10.20	-0.49%	160,622
May 4, 2026	10.10	10.30	10.10	10.25	10.25	-	58,620
Apr 30, 2026	10.20	10.45	10.10	10.25	10.25	0.49%	102,091
Apr 29, 2026	10.05	10.30	10.05	10.20	10.20	-0.97%	13,057
Apr 28, 2026	10.45	10.55	10.25	10.30	10.30	-0.48%	64,557
Apr 27, 2026	10.50	10.50	10.35	10.35	10.35	-1.43%	19,202
Apr 24, 2026	10.70	10.70	10.40	10.50	10.50	-1.41%	35,273
Apr 23, 2026	10.70	10.70	10.40	10.65	10.65	0.47%	112,783
Apr 22, 2026	10.55	10.70	10.35	10.60	10.60	-	56,737
Apr 21, 2026	10.50	10.70	10.45	10.60	10.60	1.44%	42,201
Apr 20, 2026	10.70	10.70	10.35	10.45	10.45	-	14,791
Apr 17, 2026	10.60	10.70	10.45	10.45	10.45	-1.42%	55,641
Apr 16, 2026	10.40	10.60	10.40	10.60	10.60	2.91%	11,276
Apr 15, 2026	10.65	10.65	10.30	10.30	10.30	-0.96%	32,424
Apr 14, 2026	10.50	10.70	10.40	10.40	10.40	-0.95%	9,744
Apr 13, 2026	10.45	10.70	10.45	10.50	10.50	-0.94%	34,874
Apr 10, 2026	10.50	10.70	10.50	10.60	10.60	2.42%	44,123
Apr 9, 2026	10.20	10.40	10.20	10.35	10.35	1.47%	15,305
Apr 8, 2026	10.25	10.35	10.15	10.20	10.20	-	30,910
Apr 7, 2026	10.40	10.40	10.20	10.20	10.20	-2.86%	30,667
Apr 1, 2026	10.30	10.50	10.30	10.50	10.50	-	11,339
Mar 31, 2026	10.40	10.50	10.25	10.50	10.50	0.96%	56,908
Mar 30, 2026	10.25	10.40	10.10	10.40	10.40	-	43,021
Mar 27, 2026	10.35	10.80	10.35	10.40	10.40	0.48%	114,425
Mar 26, 2026	10.25	10.35	10.25	10.35	10.35	1.47%	20,015
Mar 25, 2026	10.20	10.40	10.20	10.20	10.20	-	27,256
Mar 24, 2026	10.15	10.30	10.15	10.20	10.20	-0.49%	4,049