StrongPoint ASA (OSL:STRO)
Norway
· Delayed Price · Currency is NOK 9.50
+0.02 (0.21%)
At close: Dec 5, 2025
StrongPoint ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.42 | 9.60 | 9.42 | 9.50 | 9.50 | 0.21% | 22,685 |
| Dec 4, 2025 | 9.50 | 9.50 | 9.42 | 9.48 | 9.48 | 0.64% | 45,224 |
| Dec 3, 2025 | 9.30 | 9.50 | 9.30 | 9.42 | 9.42 | 1.29% | 329,209 |
| Dec 2, 2025 | 9.36 | 9.36 | 9.24 | 9.30 | 9.30 | -0.64% | 15,228 |
| Dec 1, 2025 | 9.46 | 9.46 | 9.36 | 9.36 | 9.36 | -1.47% | 14,757 |
| Nov 28, 2025 | 9.62 | 9.62 | 9.46 | 9.50 | 9.50 | 0.42% | 10,048 |
| Nov 27, 2025 | 9.50 | 9.52 | 9.40 | 9.46 | 9.46 | 0.42% | 25,300 |
| Nov 26, 2025 | 9.32 | 9.48 | 9.32 | 9.42 | 9.42 | 1.29% | 20,483 |
| Nov 25, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -0.64% | 17,386 |
| Nov 24, 2025 | 9.30 | 9.44 | 9.30 | 9.36 | 9.36 | -1.47% | 12,656 |
| Nov 21, 2025 | 9.58 | 9.58 | 9.42 | 9.50 | 9.50 | 0.85% | 6,552 |
| Nov 20, 2025 | 9.26 | 9.50 | 9.26 | 9.42 | 9.42 | 1.29% | 43,775 |
| Nov 19, 2025 | 9.22 | 9.34 | 9.12 | 9.30 | 9.30 | 0.87% | 28,150 |
| Nov 18, 2025 | 9.50 | 9.58 | 9.22 | 9.22 | 9.22 | -2.95% | 56,669 |
| Nov 17, 2025 | 9.40 | 9.64 | 9.40 | 9.50 | 9.50 | - | 50,572 |
| Nov 14, 2025 | 9.50 | 9.58 | 9.48 | 9.50 | 9.50 | -2.06% | 111,299 |
| Nov 13, 2025 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | - | 59,989 |
| Nov 12, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.22% | 14,968 |
| Nov 11, 2025 | 10.10 | 10.10 | 9.90 | 9.92 | 9.92 | 0.20% | 18,950 |
| Nov 10, 2025 | 9.60 | 10.25 | 9.60 | 9.90 | 9.90 | 1.85% | 33,787 |
| Nov 7, 2025 | 9.76 | 9.80 | 9.62 | 9.72 | 9.72 | -0.82% | 32,308 |
| Nov 6, 2025 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -2.49% | 23,284 |
| Nov 5, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | - | 12,094 |
| Nov 4, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -0.99% | 14,508 |
| Nov 3, 2025 | 10.05 | 10.35 | 10.05 | 10.15 | 10.15 | - | 29,237 |
| Oct 31, 2025 | 9.90 | 10.30 | 9.90 | 10.15 | 10.15 | 3.15% | 87,844 |
| Oct 30, 2025 | 9.96 | 9.96 | 9.84 | 9.84 | 9.84 | 0.41% | 2,487 |
| Oct 29, 2025 | 9.76 | 9.96 | 9.76 | 9.80 | 9.80 | 0.41% | 38,825 |
| Oct 28, 2025 | 10.05 | 10.05 | 9.76 | 9.76 | 9.76 | -1.01% | 23,992 |
| Oct 27, 2025 | 9.30 | 9.98 | 9.30 | 9.86 | 9.86 | 6.02% | 137,964 |
| Oct 24, 2025 | 9.40 | 9.40 | 9.22 | 9.30 | 9.30 | -1.90% | 124,787 |
| Oct 23, 2025 | 9.80 | 9.80 | 9.44 | 9.48 | 9.48 | -2.87% | 575,591 |
| Oct 22, 2025 | 9.90 | 9.98 | 9.76 | 9.76 | 9.76 | -0.81% | 107,061 |
| Oct 21, 2025 | 10.05 | 10.25 | 9.84 | 9.84 | 9.84 | -2.57% | 55,458 |
| Oct 20, 2025 | 10.25 | 10.35 | 10.00 | 10.10 | 10.10 | -0.49% | 15,768 |
| Oct 17, 2025 | 10.45 | 10.60 | 10.00 | 10.15 | 10.15 | -2.87% | 154,726 |
| Oct 16, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -0.48% | 18,779 |
| Oct 15, 2025 | 10.25 | 11.20 | 10.25 | 10.50 | 10.50 | 2.94% | 60,744 |
| Oct 14, 2025 | 10.00 | 10.40 | 10.00 | 10.20 | 10.20 | 0.99% | 57,865 |
| Oct 13, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 39,454 |
| Oct 10, 2025 | 10.05 | 10.25 | 10.00 | 10.00 | 10.00 | -0.99% | 28,521 |
| Oct 9, 2025 | 10.10 | 10.25 | 10.10 | 10.10 | 10.10 | - | 56,077 |
| Oct 8, 2025 | 10.15 | 10.20 | 10.05 | 10.10 | 10.10 | 1.00% | 43,511 |
| Oct 7, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 22,924 |
| Oct 6, 2025 | 10.05 | 10.45 | 10.05 | 10.10 | 10.10 | -1.46% | 36,951 |
| Oct 3, 2025 | 10.40 | 10.75 | 10.10 | 10.25 | 10.25 | -1.44% | 153,485 |
| Oct 2, 2025 | 10.50 | 10.50 | 10.10 | 10.40 | 10.40 | -0.95% | 46,238 |
| Oct 1, 2025 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | - | 20,756 |
| Sep 30, 2025 | 10.55 | 10.60 | 10.45 | 10.50 | 10.50 | -0.94% | 26,120 |
| Sep 29, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | -1.40% | 20,883 |
| Sep 26, 2025 | 10.75 | 10.75 | 10.55 | 10.75 | 10.75 | - | 14,922 |
| Sep 25, 2025 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | -0.46% | 103,834 |
| Sep 24, 2025 | 10.75 | 10.90 | 10.75 | 10.80 | 10.80 | 0.47% | 29,129 |
| Sep 23, 2025 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | -0.46% | 6,392 |
| Sep 22, 2025 | 10.75 | 10.80 | 10.65 | 10.80 | 10.80 | - | 9,685 |
| Sep 19, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | -0.92% | 15,782 |
| Sep 18, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | - | 15,807 |
| Sep 17, 2025 | 10.80 | 10.90 | 10.75 | 10.90 | 10.90 | -0.91% | 41,775 |
| Sep 16, 2025 | 11.05 | 11.10 | 10.85 | 11.00 | 11.00 | 0.46% | 59,982 |
| Sep 15, 2025 | 11.10 | 11.10 | 10.90 | 10.95 | 10.95 | -1.35% | 10,131 |
| Sep 12, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.45% | 40,717 |
| Sep 11, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 80,284 |
| Sep 10, 2025 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | 0.45% | 25,834 |
| Sep 9, 2025 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | -0.45% | 79,140 |
| Sep 8, 2025 | 11.05 | 11.30 | 10.90 | 11.20 | 11.20 | 5.66% | 236,056 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -0.47% | 10,785 |
| Sep 4, 2025 | 10.45 | 11.00 | 10.40 | 10.65 | 10.65 | 1.43% | 261,679 |
| Sep 3, 2025 | 10.50 | 10.60 | 10.25 | 10.50 | 10.50 | - | 43,856 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -2.33% | 26,620 |
| Sep 1, 2025 | 10.55 | 10.85 | 10.55 | 10.75 | 10.75 | 1.42% | 22,852 |
| Aug 29, 2025 | 10.65 | 10.80 | 10.55 | 10.60 | 10.60 | -0.47% | 14,502 |
| Aug 28, 2025 | 10.70 | 10.80 | 10.55 | 10.65 | 10.65 | -2.29% | 146,385 |
| Aug 27, 2025 | 10.75 | 10.95 | 10.70 | 10.90 | 10.90 | - | 31,419 |
| Aug 26, 2025 | 10.95 | 11.10 | 10.80 | 10.90 | 10.90 | 0.93% | 48,137 |
| Aug 25, 2025 | 10.65 | 10.95 | 10.55 | 10.80 | 10.80 | -0.46% | 41,578 |
| Aug 22, 2025 | 10.70 | 10.85 | 10.60 | 10.85 | 10.85 | - | 24,259 |
| Aug 21, 2025 | 10.95 | 10.95 | 10.75 | 10.85 | 10.85 | 0.46% | 23,721 |
| Aug 20, 2025 | 10.90 | 10.95 | 10.80 | 10.80 | 10.80 | -0.92% | 3,707 |
| Aug 19, 2025 | 10.70 | 10.95 | 10.70 | 10.90 | 10.90 | -0.91% | 45,381 |
| Aug 18, 2025 | 11.10 | 11.20 | 10.60 | 11.00 | 11.00 | -0.90% | 77,336 |
| Aug 15, 2025 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | -0.89% | 9,271 |
| Aug 14, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 18,890 |
| Aug 13, 2025 | 11.10 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 11,217 |
| Aug 12, 2025 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | -0.89% | 17,470 |
| Aug 11, 2025 | 11.10 | 11.25 | 10.80 | 11.25 | 11.25 | 1.81% | 104,236 |
| Aug 8, 2025 | 10.95 | 11.05 | 10.80 | 11.05 | 11.05 | - | 52,301 |
| Aug 7, 2025 | 11.10 | 11.20 | 10.95 | 11.05 | 11.05 | -0.45% | 22,847 |
| Aug 6, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 10,932 |
| Aug 5, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.37% | 99,618 |
| Aug 4, 2025 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -0.90% | 11,313 |
| Aug 1, 2025 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | - | 31,700 |
| Jul 31, 2025 | 11.05 | 11.20 | 11.00 | 11.05 | 11.05 | -1.34% | 5,541 |
| Jul 30, 2025 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | - | 10,427 |
| Jul 29, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 0.90% | 3,984 |
| Jul 28, 2025 | 11.10 | 11.25 | 11.10 | 11.10 | 11.10 | 0.45% | 22,454 |
| Jul 25, 2025 | 11.10 | 11.15 | 11.00 | 11.05 | 11.05 | -1.34% | 61,399 |
| Jul 24, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 28,374 |
| Jul 23, 2025 | 11.45 | 11.45 | 11.15 | 11.25 | 11.25 | 0.45% | 37,553 |
| Jul 22, 2025 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -0.88% | 48,492 |
| Jul 21, 2025 | 11.75 | 11.75 | 11.00 | 11.30 | 11.30 | -1.74% | 79,598 |