StrongPoint ASA (OSL:STRO)
Norway
· Delayed Price · Currency is NOK 10.30
-0.05 (-0.48%)
Apr 28, 2026, 4:26 PM CET
StrongPoint ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 10.10 | 10.30 | 10.00 | 10.25 | 10.25 | 1.49% | 31,005 |
| Mar 20, 2026 | 10.10 | 10.40 | 10.10 | 10.10 | 10.10 | - | 34,637 |
| Mar 19, 2026 | 10.05 | 10.25 | 10.00 | 10.10 | 10.10 | 0.50% | 63,483 |
| Mar 18, 2026 | 10.00 | 10.30 | 10.00 | 10.05 | 10.05 | 0.50% | 29,170 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -0.50% | 23,283 |
| Mar 16, 2026 | 10.05 | 10.05 | 9.92 | 10.05 | 10.05 | 0.50% | 19,645 |
| Mar 13, 2026 | 10.30 | 10.30 | 9.94 | 10.00 | 10.00 | -2.91% | 54,853 |
| Mar 12, 2026 | 10.60 | 10.60 | 10.25 | 10.30 | 10.30 | -0.96% | 100,430 |
| Mar 11, 2026 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | 1.96% | 13,833 |
| Mar 10, 2026 | 10.45 | 10.65 | 10.20 | 10.20 | 10.20 | -2.39% | 33,199 |
| Mar 9, 2026 | 10.10 | 11.00 | 9.90 | 10.45 | 10.45 | 3.47% | 289,817 |
| Mar 6, 2026 | 10.00 | 10.15 | 9.96 | 10.10 | 10.10 | 2.02% | 21,692 |
| Mar 5, 2026 | 9.88 | 10.00 | 9.86 | 9.90 | 9.90 | 0.20% | 15,423 |
| Mar 4, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | 473 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.70 | 9.90 | 9.90 | -1.00% | 36,671 |
| Mar 2, 2026 | 10.15 | 10.15 | 9.92 | 10.00 | 10.00 | -3.38% | 11,246 |
| Feb 27, 2026 | 10.40 | 10.50 | 10.25 | 10.35 | 10.35 | 0.98% | 20,586 |
| Feb 26, 2026 | 9.82 | 10.50 | 9.82 | 10.25 | 10.25 | 3.33% | 35,152 |
| Feb 25, 2026 | 9.74 | 9.94 | 9.74 | 9.92 | 9.92 | 1.22% | 13,884 |
| Feb 24, 2026 | 9.84 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 66,717 |
| Feb 23, 2026 | 9.86 | 9.90 | 9.76 | 9.90 | 9.90 | 0.41% | 22,578 |
| Feb 20, 2026 | 9.86 | 10.00 | 9.86 | 9.86 | 9.86 | - | 29,772 |
| Feb 19, 2026 | 9.78 | 10.30 | 9.78 | 9.86 | 9.86 | 0.82% | 43,457 |
| Feb 18, 2026 | 9.70 | 9.80 | 9.70 | 9.78 | 9.78 | 0.41% | 22,800 |
| Feb 17, 2026 | 9.90 | 9.90 | 9.74 | 9.74 | 9.74 | -1.02% | 65,475 |
| Feb 16, 2026 | 9.90 | 9.92 | 9.82 | 9.84 | 9.84 | -0.61% | 20,379 |
| Feb 13, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 44,570 |
| Feb 12, 2026 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -6.98% | 83,845 |
| Feb 11, 2026 | 10.55 | 10.80 | 10.50 | 10.75 | 10.75 | - | 32,055 |
| Feb 10, 2026 | 10.50 | 10.80 | 10.50 | 10.75 | 10.75 | 1.42% | 34,330 |
| Feb 9, 2026 | 10.65 | 10.80 | 10.55 | 10.60 | 10.60 | 0.47% | 19,426 |
| Feb 6, 2026 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | -0.94% | 14,848 |
| Feb 5, 2026 | 10.75 | 10.90 | 10.65 | 10.65 | 10.65 | -0.93% | 22,615 |
| Feb 4, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -1.83% | 1,717 |
| Feb 3, 2026 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | 1.39% | 15,908 |
| Feb 2, 2026 | 10.85 | 11.20 | 10.80 | 10.80 | 10.80 | -0.46% | 29,176 |
| Jan 30, 2026 | 10.75 | 10.90 | 10.75 | 10.85 | 10.85 | - | 11,983 |
| Jan 29, 2026 | 10.85 | 11.05 | 10.80 | 10.85 | 10.85 | -1.81% | 41,770 |
| Jan 28, 2026 | 10.75 | 11.05 | 10.75 | 11.05 | 11.05 | 1.84% | 6,954 |
| Jan 27, 2026 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 0.46% | 15,351 |
| Jan 26, 2026 | 10.75 | 11.10 | 10.75 | 10.80 | 10.80 | -1.37% | 61,877 |
| Jan 23, 2026 | 10.70 | 11.00 | 10.70 | 10.95 | 10.95 | 0.46% | 32,513 |
| Jan 22, 2026 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | 5.83% | 126,327 |
| Jan 21, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 15,318 |
| Jan 20, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 1.48% | 10,159 |
| Jan 19, 2026 | 10.00 | 10.25 | 9.90 | 10.15 | 10.15 | -0.49% | 38,531 |
| Jan 16, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 0.49% | 4,430 |
| Jan 15, 2026 | 10.40 | 10.40 | 10.05 | 10.15 | 10.15 | -2.40% | 8,178 |
| Jan 14, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 2.46% | 23,233 |
| Jan 13, 2026 | 10.40 | 10.40 | 10.15 | 10.15 | 10.15 | -2.40% | 5,686 |
| Jan 12, 2026 | 10.15 | 10.45 | 10.15 | 10.40 | 10.40 | 1.96% | 36,098 |
| Jan 9, 2026 | 10.50 | 10.50 | 10.15 | 10.20 | 10.20 | -0.97% | 16,255 |
| Jan 8, 2026 | 10.00 | 10.50 | 10.00 | 10.30 | 10.30 | 1.98% | 98,638 |
| Jan 7, 2026 | 9.92 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 62,473 |
| Jan 6, 2026 | 10.20 | 10.25 | 10.00 | 10.00 | 10.00 | -3.38% | 40,308 |
| Jan 5, 2026 | 10.20 | 10.35 | 9.98 | 10.35 | 10.35 | -0.48% | 122,889 |
| Jan 2, 2026 | 10.10 | 10.45 | 10.10 | 10.40 | 10.40 | 3.48% | 35,542 |
| Dec 30, 2025 | 10.10 | 10.25 | 9.90 | 10.05 | 10.05 | -2.43% | 93,643 |
| Dec 29, 2025 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 0.49% | 32,396 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | -0.49% | 42,101 |
| Dec 22, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 29,906 |
| Dec 19, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 7,563 |
| Dec 18, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 1.49% | 33,629 |
| Dec 17, 2025 | 10.05 | 10.15 | 9.90 | 10.05 | 10.05 | - | 36,524 |
| Dec 16, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -2.43% | 17,481 |
| Dec 15, 2025 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 3.21% | 52,321 |
| Dec 12, 2025 | 10.30 | 10.30 | 9.92 | 9.98 | 9.98 | -0.70% | 23,567 |
| Dec 11, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -2.90% | 19,405 |
| Dec 10, 2025 | 10.05 | 10.35 | 9.92 | 10.35 | 10.35 | 0.98% | 29,036 |
| Dec 9, 2025 | 9.90 | 10.25 | 9.90 | 10.25 | 10.25 | 3.96% | 61,055 |
| Dec 8, 2025 | 9.62 | 9.86 | 9.44 | 9.86 | 9.86 | 3.79% | 75,005 |
| 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 |