Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | 200 |
| 2026-10-15 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 10 |
| 2026-10-14 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 10 |
| 2026-10-13 | 138.00 | 139.96 | 137.50 | 139.96 | 139.96 | 1,202 |
| 2026-10-12 | 141.96 | 141.96 | 137.54 | 137.54 | 137.54 | 49 |
| 2026-10-09 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3 |
| 2026-10-08 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1 |
| 2026-10-07 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1 |
| 2026-10-06 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 6 |
| 2026-10-05 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 6 |
| 2026-10-02 | 134.98 | 142.00 | 134.98 | 142.00 | 142.00 | 272 |
| 2026-10-01 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | 5 |
| 2026-09-30 | 134.98 | 135.00 | 134.98 | 135.00 | 135.00 | 300 |
| 2026-09-29 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | 310 |
| 2026-09-28 | 133.22 | 133.22 | 133.20 | 133.22 | 133.22 | 310 |
| 2026-09-25 | 133.32 | 134.00 | 133.32 | 134.00 | 134.00 | 54 |
| 2026-09-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 551 |
| 2026-09-23 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | 1 |
| 2026-09-22 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | 1 |
| 2026-09-21 | 134.04 | 136.48 | 132.00 | 136.48 | 136.48 | 253 |
| 2026-09-18 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | 82 |
| 2026-09-17 | 138.00 | 138.00 | 134.04 | 137.98 | 137.98 | 82 |
| 2026-09-16 | 135.96 | 135.96 | 135.00 | 135.00 | 135.00 | 123 |
| 2026-09-15 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 140 |
| 2026-09-14 | 136.34 | 136.34 | 132.82 | 132.82 | 132.82 | 101 |
| 2026-09-11 | 133.02 | 136.34 | 133.02 | 136.34 | 136.34 | 219 |
| 2026-09-10 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-09-09 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 150 |
| 2026-09-08 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 150 |
| 2026-09-07 | 136.00 | 136.00 | 130.34 | 130.34 | 130.34 | 375 |
| 2026-09-04 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 200 |
| 2026-09-03 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 161 |
| 2026-09-02 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 38 |
| 2026-09-01 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | 200 |
| 2026-08-31 | 135.00 | 135.96 | 130.12 | 135.96 | 135.96 | 200 |
| 2026-08-28 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | 41 |
| 2026-08-27 | 133.48 | 133.48 | 132.30 | 132.30 | 132.30 | 112 |
| 2026-08-26 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3 |
| 2026-08-25 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-08-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 15 |
| 2026-08-21 | 133.02 | 133.02 | 133.00 | 133.00 | 133.00 | 550 |
| 2026-08-20 | 132.02 | 132.02 | 132.00 | 132.00 | 132.00 | 380 |
| 2026-08-19 | 132.02 | 132.04 | 132.00 | 132.04 | 132.04 | 351 |
| 2026-08-18 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | 7 |
| 2026-08-17 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 63 |
| 2026-08-14 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 3 |
| 2026-08-13 | 136.00 | 136.00 | 134.50 | 134.50 | 134.50 | 327 |
| 2026-08-12 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 7 |
| 2026-08-11 | 136.00 | 137.96 | 136.00 | 137.96 | 137.96 | 296 |
| 2026-08-10 | 134.76 | 134.78 | 134.76 | 134.78 | 134.78 | 112 |
| 2026-08-07 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 50 |
| 2026-08-06 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | 11 |
| 2026-08-05 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | 11 |
| 2026-08-04 | 135.98 | 136.00 | 135.98 | 136.00 | 136.00 | 100 |
| 2026-08-03 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | 197 |
| 2026-07-31 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 61 |
| 2026-07-30 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 61 |
| 2026-07-29 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 61 |
| 2026-07-28 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 61 |
| 2026-07-27 | 138.98 | 138.98 | 136.02 | 136.06 | 136.06 | 276 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 10.0000 NOK |
| 2025-03-21 | 9.0000 NOK |
| 2024-03-22 | 9.0000 NOK |
| 2023-03-17 | 6.5000 NOK |
| 2022-03-18 | 6.5425 NOK |
| 2020-03-10 | 7.4771 NOK |
| 2019-03-01 | 8.2248 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.