OKEA ASA(SE:OKEA.O)
kr 45.45+0.60 (+1.34%)
SE:OKEA.O
OKEA ASA historical prices
kr 45.45
At close:+0.60 (+1.34%)
OKEA ASA (OKEA.O) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.50 | 45.50 | 45.45 | 45.45 | 45.45 | +1.34% | 2,583 | 0.23 |
| Nov 10, 2026 | 44.20 | 45.65 | 44.20 | 44.85 | 44.85 | -1.64% | 6,869 | 0.61 |
| Nov 09, 2026 | 45.85 | 45.85 | 44.15 | 44.75 | 44.75 | -1.86% | 62,783 | 6.10 |
| Nov 06, 2026 | 45.55 | 45.60 | 44.60 | 45.60 | 45.60 | +0.11% | 25,730 | 2.59 |
| Nov 05, 2026 | 48.05 | 48.05 | 44.35 | 45.55 | 45.55 | -2.15% | 136,752 | 17.57 |
| Nov 04, 2026 | 47.75 | 47.75 | 46.50 | 46.55 | 46.55 | -3.82% | 97,831 | 15.71 |
| Nov 03, 2026 | 49.55 | 49.55 | 47.20 | 48.40 | 48.40 | +2.87% | 67,467 | 12.97 |
| Nov 02, 2026 | 48.70 | 49.00 | 46.50 | 47.05 | 47.05 | -5.43% | 4,236 | 0.82 |
| Oct 30, 2026 | 48.70 | 49.75 | 48.70 | 49.75 | 49.75 | +1.53% | 1,911 | 0.37 |
| Oct 29, 2026 | 49.00 | 52.00 | 47.50 | 49.00 | 49.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 47.50 | 49.00 | 47.50 | 49.00 | 49.00 | +4.03% | 5,636 | 1.09 |
| Oct 27, 2026 | 47.10 | 47.10 | 44.50 | 47.10 | 47.10 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 48.65 | 48.95 | 47.10 | 47.10 | 47.10 | -3.78% | 11,930 | 2.28 |
| Oct 23, 2026 | 46.20 | 48.95 | 46.20 | 48.95 | 48.95 | +7.11% | 8,202 | 1.60 |
| Oct 22, 2026 | 45.05 | 45.75 | 45.05 | 45.70 | 45.70 | +3.75% | 2,339 | 0.40 |
| Oct 21, 2026 | 43.80 | 44.05 | 43.45 | 44.05 | 44.05 | -3.19% | 13,083 | 2.30 |
| Oct 20, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.22% | 687 | 0.12 |
| Oct 19, 2026 | 45.75 | 45.75 | 45.60 | 45.60 | 45.60 | -0.87% | 5,303 | 0.90 |
| Oct 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.54% | 1,000 | 0.16 |
| Oct 15, 2026 | 47.00 | 47.05 | 46.00 | 46.25 | 46.25 | -2.32% | 37,761 | 6.46 |
| Oct 14, 2026 | 47.30 | 48.00 | 47.15 | 47.35 | 47.35 | +3.05% | 34,696 | 6.54 |
| Oct 13, 2026 | 45.00 | 46.10 | 45.00 | 45.95 | 45.95 | +5.03% | 35,147 | 7.22 |
| Oct 12, 2026 | 41.65 | 43.75 | 41.65 | 43.75 | 43.75 | +7.36% | 7,395 | 1.56 |
| Oct 09, 2026 | 40.75 | 45.00 | 40.15 | 40.75 | 40.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 40.75 | 42.80 | 40.15 | 40.75 | 40.75 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | +1.62% | 2,000 | 0.42 |
| Oct 06, 2026 | 39.40 | 40.45 | 39.40 | 40.10 | 40.10 | +1.78% | 26,255 | 5.96 |
| Oct 05, 2026 | 39.40 | 40.00 | 39.40 | 39.40 | 39.40 | +1.81% | 10,700 | 2.53 |
| Oct 02, 2026 | 38.70 | 39.60 | 38.40 | 38.70 | 38.70 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -3.01% | 425 | 0.10 |
| Sep 30, 2026 | 39.90 | 42.50 | 38.95 | 39.90 | 39.90 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.12% | 1,900 | 0.36 |
| Sep 28, 2026 | 40.60 | 40.60 | 40.35 | 40.35 | 40.35 | -0.86% | 9,580 | 1.87 |
| Sep 25, 2026 | 40.70 | 42.50 | 39.00 | 40.70 | 40.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | +4.63% | 150 | 0.03 |
| Sep 23, 2026 | 38.90 | 39.95 | 38.90 | 38.90 | 38.90 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 38.90 | 40.15 | 38.05 | 38.90 | 38.90 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 39.10 | 39.75 | 38.90 | 38.90 | 38.90 | -0.38% | 7,352 | 1.40 |
| Sep 18, 2026 | 40.50 | 40.50 | 39.05 | 39.05 | 39.05 | -3.46% | 549 | 0.10 |
| Sep 17, 2026 | 40.15 | 40.45 | 39.85 | 40.45 | 40.45 | +0.25% | 1,823 | 0.35 |
| Sep 16, 2026 | 40.35 | 41.45 | 40.35 | 40.35 | 40.35 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 39.35 | 40.35 | 39.35 | 40.35 | 40.35 | -1.59% | 1,371 | 0.21 |
| Sep 14, 2026 | 39.95 | 41.20 | 39.95 | 41.00 | 41.00 | +0.24% | 7,747 | 1.18 |
| Sep 11, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | +0.12% | 500 | 0.08 |
| Sep 10, 2026 | 40.20 | 40.85 | 40.20 | 40.85 | 40.85 | +2.51% | 3,870 | 0.49 |
| Sep 09, 2026 | 39.20 | 39.90 | 39.20 | 39.85 | 39.85 | +2.18% | 2,984 | 0.33 |
| Sep 08, 2026 | 39.30 | 39.35 | 39.00 | 39.00 | 39.00 | +2.63% | 1,923 | 0.22 |
| Sep 07, 2026 | 38.40 | 38.40 | 37.40 | 38.00 | 38.00 | -2.94% | 5,044 | 0.57 |
| Sep 04, 2026 | 39.15 | 39.15 | 36.45 | 39.15 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.51% | 1,000 | 0.11 |
