StrongPoint ASA (OSL:STRO)
Norway · Delayed Price · Currency is NOK 9.56
-0.06 (-0.62%)
Sep 2, 2026, 4:29 PM CET
StrongPoint ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 1,914 |
| Aug 6, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 3,206 |
| Aug 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 11 |
| Aug 4, 2026 | 10.00 | 10.20 | 10.00 | 10.05 | 10.05 | - | 5,325 |
| Aug 3, 2026 | 10.05 | 10.20 | 10.00 | 10.05 | 10.05 | -0.50% | 6,827 |
| Jul 31, 2026 | 10.05 | 10.25 | 10.05 | 10.10 | 10.10 | 0.50% | 23,400 |
| Jul 30, 2026 | 10.30 | 10.30 | 10.05 | 10.05 | 10.05 | -1.47% | 22,888 |
| Jul 29, 2026 | 10.05 | 10.30 | 10.05 | 10.20 | 10.20 | 0.49% | 30,883 |
| Jul 28, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | -1.46% | 20,627 |
| Jul 27, 2026 | 10.10 | 10.30 | 10.05 | 10.30 | 10.30 | 0.49% | 13,039 |
| Jul 24, 2026 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | -0.49% | 1,262 |
| Jul 23, 2026 | 10.10 | 10.30 | 10.05 | 10.30 | 10.30 | 5.10% | 16,053 |
| Jul 22, 2026 | 10.30 | 10.40 | 9.80 | 9.80 | 9.80 | -5.77% | 52,979 |
| Jul 21, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 32,544 |
| Jul 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | 1 |
| Jul 17, 2026 | 10.50 | 10.50 | 10.30 | 10.45 | 10.45 | - | 3,740 |
| Jul 16, 2026 | 10.10 | 10.45 | 10.00 | 10.45 | 10.45 | 1.95% | 42,527 |
| Jul 15, 2026 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 1.49% | 18,214 |
| Jul 14, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 38,342 |
| Jul 13, 2026 | 10.25 | 10.40 | 10.20 | 10.20 | 10.20 | -0.49% | 10,108 |
| Jul 10, 2026 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -2.38% | 40,046 |
| Jul 9, 2026 | 10.65 | 10.65 | 10.45 | 10.50 | 10.50 | - | 27,108 |
| Jul 8, 2026 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -0.94% | 10,168 |
| Jul 7, 2026 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | -0.47% | 12,680 |
| Jul 6, 2026 | 10.55 | 10.80 | 10.50 | 10.65 | 10.65 | -0.93% | 63,466 |
| Jul 3, 2026 | 10.70 | 11.05 | 10.55 | 10.75 | 10.75 | 2.87% | 239,137 |
| Jul 2, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | 0.48% | 1,087 |
| Jul 1, 2026 | 10.45 | 10.60 | 10.40 | 10.40 | 10.40 | -0.48% | 3,314 |
| Jun 30, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | -1.88% | 2,559 |
| Jun 29, 2026 | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | 1.91% | 10,177 |
| Jun 26, 2026 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 1.46% | 741 |
| Jun 25, 2026 | 10.65 | 10.65 | 10.20 | 10.30 | 10.30 | -3.29% | 28,784 |