Skip to main content
Akobo Minerals AB (publ) (OSL:AKOBO)
Norway flag Norway · Delayed Price · Currency is NOK
1.995
+0.015 (0.76%)
At close: Dec 5, 2025

Akobo Minerals AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.932.001.932.002.000.76%213,376
Dec 4, 20251.961.991.941.981.98-1.00%357,656
Dec 3, 20251.992.001.942.002.002.30%241,546
Dec 2, 20251.901.981.901.961.960.26%238,841
Dec 1, 20251.891.981.891.951.952.09%119,497
Nov 28, 20251.941.941.861.911.91-1.55%146,426
Nov 27, 20251.941.951.901.941.941.57%344,754
Nov 26, 20251.921.951.901.911.91-1.04%342,901
Nov 25, 20251.931.961.911.931.93-1.53%78,025
Nov 24, 20251.991.991.931.961.96-243,314
Nov 21, 20251.961.961.881.961.960.26%123,995
Nov 20, 20252.002.001.941.961.96-1.01%140,349
Nov 19, 20251.912.001.911.981.981.80%274,067
Nov 18, 20251.921.951.911.941.94-170,304
Nov 17, 20251.951.951.941.941.940.26%72,435
Nov 14, 20251.941.991.941.941.94-91,228
Nov 13, 20251.991.991.931.941.94-2.52%55,788
Nov 12, 20251.961.991.921.991.992.32%264,184
Nov 11, 20252.032.031.941.941.94-3.48%61,301
Nov 10, 20251.952.071.922.012.013.08%326,708
Nov 7, 20251.921.951.881.951.951.56%348,439
Nov 6, 20251.972.001.801.921.92-2.54%521,676
Nov 5, 20251.932.021.911.971.972.07%180,957
Nov 4, 20251.951.951.871.931.93-50,031
Nov 3, 20251.971.971.871.931.930.78%97,009
Oct 31, 20251.971.971.871.921.923.79%79,945
Oct 30, 20251.901.901.771.851.85-3.91%317,826
Oct 29, 20251.881.921.771.921.922.95%332,640
Oct 28, 20252.032.031.811.871.87-5.33%496,866
Oct 27, 20252.182.181.951.971.97-3.43%145,644
Oct 24, 20252.002.041.972.042.044.35%115,705
Oct 23, 20251.922.001.921.961.96-2.01%354,367
Oct 22, 20252.002.011.962.002.00-1.24%242,818
Oct 21, 20252.202.202.002.022.02-6.48%514,908
Oct 20, 20252.192.192.022.162.162.37%586,511
Oct 17, 20252.202.312.102.112.11-1.86%1,093,832
Oct 16, 20252.202.282.072.152.15-2.27%597,536
Oct 15, 20252.202.272.102.202.200.46%666,723
Oct 14, 20252.152.302.102.192.190.46%734,349
Oct 13, 20252.122.432.122.182.18-0.46%1,708,679
Oct 10, 20251.982.571.972.192.1910.05%2,989,214
Oct 9, 20251.992.001.861.991.99-0.50%706,793
Oct 8, 20251.902.091.832.002.005.82%827,965
Oct 7, 20251.861.901.811.891.89-0.26%155,824
Oct 6, 20251.761.951.761.901.903.27%705,745
Oct 3, 20251.851.851.691.841.842.23%150,756
Oct 2, 20251.821.851.701.801.800.28%257,831
Oct 1, 20251.851.851.721.791.79-0.28%208,277
Sep 30, 20251.751.921.691.801.803.16%806,168
Sep 29, 20251.661.801.661.741.743.26%516,492
Sep 26, 20251.691.691.611.691.69-98,437
Sep 25, 20251.651.691.601.691.691.20%89,295
Sep 24, 20251.601.681.601.671.670.91%205,650
Sep 23, 20251.701.701.611.651.65-2.94%296,958
Sep 22, 20251.761.761.651.701.700.29%455,589
Sep 19, 20251.631.701.631.701.70-0.29%297,485
Sep 18, 20251.791.801.611.701.700.29%1,056,733
Sep 17, 20251.831.831.641.701.70-7.63%527,288
Sep 16, 20251.701.841.701.841.848.26%100,723
Sep 15, 20251.861.861.691.701.70-5.57%201,405
Sep 12, 20251.881.881.601.801.80-2.71%688,504
Sep 11, 20251.992.051.741.851.85-4.65%1,118,699
Sep 10, 20251.881.961.851.941.944.88%573,843
Sep 9, 20251.801.921.701.851.853.07%739,351
Sep 8, 20251.801.801.711.791.79-0.28%449,960
Sep 5, 20251.761.881.701.801.806.21%1,207,288
Sep 4, 20251.781.801.691.691.69-4.79%167,632
Sep 3, 20251.701.811.651.781.784.41%373,509
Sep 2, 20251.641.701.581.701.704.94%372,638
Sep 1, 20251.611.651.601.621.620.93%65,278
Aug 29, 20251.601.641.551.611.612.23%332,760
Aug 28, 20251.741.741.571.571.57-4.85%188,463
Aug 27, 20251.521.731.521.651.651.85%348,275
Aug 26, 20251.701.701.571.621.62-1.82%108,028
Aug 25, 20251.681.681.581.651.65-215,207
Aug 22, 20251.641.721.531.651.655.10%302,765
Aug 21, 20251.711.711.551.571.57-5.71%450,429
Aug 20, 20251.701.701.631.671.67-3.76%264,772
Aug 19, 20251.841.841.701.731.73-2.81%282,356
Aug 18, 20251.851.881.721.781.780.56%611,094
Aug 15, 20251.781.871.671.771.775.36%1,066,485
Aug 14, 20251.601.771.511.681.685.99%1,089,988
Aug 13, 20251.891.891.531.591.59-11.70%914,527
Aug 12, 20251.952.151.711.801.80-8.88%2,014,347
Aug 11, 20251.081.971.081.971.9788.52%2,570,341
Aug 8, 20251.051.111.031.051.050.48%122,093
Aug 7, 20250.971.040.971.041.044.00%116,734
Aug 6, 20250.981.000.961.001.003.73%221,515
Aug 5, 20250.950.980.950.960.960.84%128,569
Aug 4, 20250.980.980.900.960.96-1.44%62,711
Aug 1, 20250.960.980.910.970.973.41%43,942
Jul 31, 20250.940.940.940.940.94-1,000
Jul 30, 20250.940.940.900.940.94-0.21%89,099
Jul 29, 20250.920.940.890.940.942.17%20,574
Jul 28, 20250.920.920.890.920.920.22%90,094
Jul 25, 20250.920.920.870.920.922.00%45,232
Jul 24, 20250.870.900.850.900.902.04%174,818
Jul 23, 20250.850.910.800.880.88-1.78%536,692
Jul 22, 20250.890.900.850.900.900.90%185,749
Jul 21, 20250.900.950.870.890.89-9.18%587,839