StrongPoint ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	10.40	10.45	10.40	10.45	-	-1.88%	2,399
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
Jun 24, 2026	10.60	10.65	10.50	10.65	10.65	0.47%	25,469
Jun 23, 2026	10.50	10.60	10.50	10.60	10.60	-	12,687
Jun 22, 2026	10.50	10.60	10.50	10.60	10.60	0.95%	20,570
Jun 19, 2026	10.40	10.50	10.40	10.50	10.50	-0.47%	3,076
Jun 18, 2026	10.60	10.60	10.50	10.55	10.55	-0.47%	35,914
Jun 17, 2026	10.60	10.60	10.60	10.60	10.60	-0.47%	1,305
Jun 16, 2026	10.75	10.75	10.60	10.65	10.65	-	5,812
Jun 15, 2026	10.55	10.65	10.50	10.65	10.65	-	7,717
Jun 12, 2026	10.60	10.65	10.60	10.65	10.65	-	48,671
Jun 11, 2026	10.60	10.70	10.45	10.65	10.65	0.47%	13,418
Jun 10, 2026	10.70	10.70	10.60	10.60	10.60	-	99,377
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