Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 112.94 | 112.96 | 112.90 | 112.90 | 97.870 | 101 |
| 2024-08-21 | 112.00 | 112.00 | 111.98 | 111.98 | 97.073 | 70 |
| 2024-08-20 | 110.12 | 110.12 | 110.12 | 110.12 | 95.460 | 0 |
| 2024-08-19 | 110.12 | 110.12 | 110.12 | 110.12 | 95.460 | 29 |
| 2024-08-16 | 114.78 | 114.78 | 114.78 | 114.78 | 99.500 | 34 |
| 2024-08-15 | 114.78 | 114.78 | 114.78 | 114.78 | 99.500 | 50 |
| 2024-08-14 | 115.38 | 115.38 | 115.38 | 115.38 | 100.02 | 0 |
| 2024-08-13 | 115.38 | 115.38 | 115.38 | 115.38 | 100.02 | 0 |
| 2024-08-12 | 115.38 | 115.38 | 115.38 | 115.38 | 100.02 | 0 |
| 2024-08-09 | 115.38 | 115.38 | 115.38 | 115.38 | 100.02 | 0 |
| 2024-08-08 | 115.38 | 115.38 | 115.38 | 115.38 | 100.02 | 1 |
| 2024-08-07 | 110.02 | 110.02 | 110.02 | 110.02 | 95.374 | 0 |
| 2024-08-06 | 110.02 | 110.02 | 110.02 | 110.02 | 95.374 | 0 |
| 2024-08-05 | 114.18 | 115.40 | 110.02 | 110.02 | 95.374 | 885 |
| 2024-08-02 | 114.18 | 114.18 | 114.18 | 114.18 | 98.980 | 0 |
| 2024-08-01 | 114.18 | 114.18 | 114.18 | 114.18 | 98.980 | 440 |
| 2024-07-31 | 114.24 | 114.24 | 114.24 | 114.24 | 99.032 | 0 |
| 2024-07-30 | 114.24 | 114.24 | 114.24 | 114.24 | 99.032 | 33 |
| 2024-07-29 | 112.50 | 112.50 | 112.50 | 112.50 | 97.524 | 60 |
| 2024-07-26 | 112.90 | 112.92 | 109.62 | 109.62 | 95.027 | 1,280 |
| 2024-07-25 | 110.30 | 110.30 | 110.30 | 110.30 | 95.616 | 5 |
| 2024-07-24 | 110.00 | 112.90 | 110.00 | 112.90 | 97.870 | 250 |
| 2024-07-23 | 111.00 | 112.90 | 109.90 | 112.90 | 97.870 | 4,017 |
| 2024-07-22 | 108.02 | 108.02 | 108.02 | 108.02 | 93.640 | 609 |
| 2024-07-19 | 109.98 | 110.00 | 109.14 | 109.14 | 94.611 | 489 |
| 2024-07-18 | 111.50 | 111.50 | 110.00 | 110.00 | 95.356 | 442 |
| 2024-07-17 | 111.68 | 111.68 | 111.48 | 111.48 | 96.639 | 125 |
| 2024-07-16 | 111.90 | 111.90 | 111.90 | 111.90 | 97.003 | 0 |
| 2024-07-15 | 111.90 | 111.90 | 111.90 | 111.90 | 97.003 | 44 |
| 2024-07-12 | 111.00 | 112.90 | 109.12 | 112.90 | 97.870 | 301 |
| 2024-07-11 | 111.00 | 111.00 | 111.00 | 111.00 | 96.223 | 0 |
| 2024-07-10 | 111.00 | 111.00 | 111.00 | 111.00 | 96.223 | 0 |
| 2024-07-09 | 112.92 | 112.92 | 111.00 | 111.00 | 96.223 | 1,331 |
| 2024-07-08 | 112.94 | 112.94 | 112.94 | 112.94 | 97.905 | 0 |
| 2024-07-05 | 112.98 | 112.98 | 112.94 | 112.94 | 97.905 | 431 |
| 2024-07-04 | 111.02 | 111.02 | 111.00 | 111.00 | 96.223 | 100 |
| 2024-07-03 | 112.96 | 112.96 | 112.96 | 112.96 | 97.922 | 1,000 |
| 2024-07-02 | 113.00 | 113.00 | 113.00 | 113.00 | 97.957 | 250 |
| 2024-07-01 | 116.98 | 117.48 | 110.00 | 110.02 | 95.374 | 4,907 |
| 2024-06-28 | 118.00 | 118.00 | 118.00 | 118.00 | 102.29 | 0 |
| 2024-06-27 | 118.00 | 118.00 | 118.00 | 118.00 | 102.29 | 0 |
| 2024-06-26 | 118.00 | 118.00 | 118.00 | 118.00 | 102.29 | 0 |
| 2024-06-25 | 118.00 | 118.00 | 118.00 | 118.00 | 102.29 | 0 |
| 2024-06-24 | 115.00 | 118.00 | 115.00 | 118.00 | 102.29 | 660 |
| 2024-06-21 | 110.00 | 110.00 | 110.00 | 110.00 | 95.356 | 0 |
| 2024-06-20 | 110.02 | 110.02 | 110.00 | 110.00 | 95.356 | 3,135 |
| 2024-06-19 | 110.00 | 110.00 | 110.00 | 110.00 | 95.356 | 0 |
| 2024-06-18 | 110.98 | 111.00 | 110.00 | 110.00 | 95.356 | 2,650 |
| 2024-06-17 | 110.98 | 110.98 | 110.98 | 110.98 | 96.206 | 4 |
| 2024-06-14 | 111.00 | 111.00 | 111.00 | 111.00 | 96.223 | 0 |
| 2024-06-13 | 111.00 | 111.00 | 111.00 | 111.00 | 96.223 | 206 |
| 2024-06-12 | 110.98 | 110.98 | 110.98 | 110.98 | 96.206 | 0 |
| 2024-06-11 | 110.98 | 110.98 | 110.98 | 110.98 | 96.206 | 0 |
| 2024-06-10 | 110.98 | 110.98 | 110.98 | 110.98 | 96.206 | 0 |
| 2024-06-07 | 110.98 | 110.98 | 110.98 | 110.98 | 96.206 | 44 |
| 2024-06-06 | 110.98 | 110.98 | 110.60 | 110.60 | 95.877 | 400 |
| 2024-06-05 | 111.00 | 111.00 | 111.00 | 111.00 | 96.223 | 0 |
| 2024-06-04 | 111.00 | 111.00 | 111.00 | 111.00 | 96.223 | 0 |
| 2024-06-03 | 110.98 | 111.00 | 110.98 | 111.00 | 96.223 | 1,829 |
| 2024-05-31 | 110.98 | 111.00 | 110.98 | 111.00 | 96.223 | 1,870 |
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.