Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 110.00 | 110.00 | 110.00 | 110.00 | 95.356 | 2,130 |
| 2024-05-29 | 110.00 | 110.00 | 110.00 | 110.00 | 95.356 | 900 |
| 2024-05-28 | 111.00 | 111.00 | 110.00 | 110.00 | 95.356 | 497 |
| 2024-05-27 | 110.50 | 110.50 | 109.00 | 109.00 | 94.490 | 4,785 |
| 2024-05-24 | 109.02 | 109.02 | 108.00 | 108.00 | 93.623 | 1,977 |
| 2024-05-23 | 110.10 | 111.48 | 108.00 | 108.00 | 93.623 | 6,920 |
| 2024-05-22 | 112.60 | 112.60 | 111.00 | 111.00 | 96.223 | 1,733 |
| 2024-05-21 | 114.46 | 114.46 | 114.46 | 114.46 | 99.223 | 0 |
| 2024-05-16 | 114.00 | 114.46 | 114.00 | 114.46 | 99.223 | 1,050 |
| 2024-05-15 | 115.48 | 115.48 | 115.48 | 115.48 | 100.11 | 0 |
| 2024-05-14 | 114.00 | 115.48 | 114.00 | 115.48 | 100.11 | 442 |
| 2024-05-13 | 113.00 | 113.00 | 111.50 | 111.50 | 96.657 | 1,003 |
| 2024-05-10 | 116.96 | 116.96 | 113.00 | 113.00 | 97.957 | 840 |
| 2024-05-08 | 116.00 | 116.00 | 115.00 | 115.00 | 99.691 | 455 |
| 2024-05-07 | 116.00 | 116.00 | 116.00 | 116.00 | 100.56 | 0 |
| 2024-05-06 | 116.04 | 116.04 | 116.00 | 116.00 | 100.56 | 4,249 |
| 2024-05-03 | 116.00 | 117.00 | 116.00 | 116.00 | 100.56 | 2,408 |
| 2024-05-02 | 116.62 | 117.00 | 116.62 | 117.00 | 101.42 | 108 |
| 2024-04-30 | 117.70 | 117.70 | 117.70 | 117.70 | 102.03 | 34 |
| 2024-04-29 | 117.78 | 117.78 | 117.78 | 117.78 | 102.10 | 260 |
| 2024-04-26 | 117.80 | 117.80 | 117.80 | 117.80 | 102.12 | 0 |
| 2024-04-25 | 117.80 | 117.80 | 117.80 | 117.80 | 102.12 | 0 |
| 2024-04-24 | 116.50 | 117.80 | 116.50 | 117.80 | 102.12 | 1,502 |
| 2024-04-23 | 116.50 | 116.50 | 116.50 | 116.50 | 100.99 | 2 |
| 2024-04-22 | 116.50 | 116.50 | 116.50 | 116.50 | 100.99 | 2 |
| 2024-04-19 | 118.04 | 118.04 | 115.52 | 115.52 | 100.14 | 675 |
| 2024-04-18 | 122.38 | 122.38 | 122.38 | 122.38 | 106.09 | 0 |
| 2024-04-17 | 122.38 | 122.38 | 122.38 | 122.38 | 106.09 | 0 |
| 2024-04-16 | 122.38 | 122.38 | 122.38 | 122.38 | 106.09 | 0 |
| 2024-04-15 | 122.38 | 122.38 | 122.38 | 122.38 | 106.09 | 0 |
| 2024-04-12 | 122.38 | 122.38 | 122.38 | 122.38 | 106.09 | 0 |
| 2024-04-11 | 122.38 | 122.38 | 122.38 | 122.38 | 106.09 | 0 |
| 2024-04-10 | 122.88 | 122.88 | 122.38 | 122.38 | 106.09 | 12 |
| 2024-04-09 | 122.98 | 122.98 | 122.98 | 122.98 | 106.61 | 0 |
| 2024-04-08 | 119.50 | 122.98 | 119.50 | 122.98 | 106.61 | 251 |
| 2024-04-05 | 119.52 | 119.82 | 119.50 | 119.82 | 103.87 | 46 |
| 2024-04-04 | 119.00 | 119.00 | 119.00 | 119.00 | 103.16 | 0 |
| 2024-04-03 | 119.00 | 119.00 | 119.00 | 119.00 | 103.16 | 334 |
| 2024-04-02 | 121.00 | 121.00 | 120.00 | 120.00 | 104.03 | 695 |
| 2024-03-27 | 121.00 | 121.00 | 121.00 | 121.00 | 104.89 | 19 |
| 2024-03-26 | 121.00 | 122.00 | 121.00 | 122.00 | 105.76 | 200 |
| 2024-03-25 | 120.00 | 120.00 | 120.00 | 120.00 | 104.03 | 25 |
| 2024-03-22 | 118.00 | 121.00 | 118.00 | 121.00 | 104.89 | 175 |
| 2024-03-21 | 132.00 | 132.00 | 119.00 | 119.00 | 95.356 | 899 |
| 2024-03-20 | 131.00 | 131.00 | 131.00 | 131.00 | 104.97 | 4 |
| 2024-03-19 | 130.00 | 130.00 | 130.00 | 130.00 | 104.17 | 0 |
| 2024-03-18 | 131.00 | 131.00 | 130.00 | 130.00 | 104.17 | 48 |
| 2024-03-15 | 132.00 | 132.00 | 132.00 | 132.00 | 105.77 | 11 |
| 2024-03-14 | 131.00 | 132.00 | 130.00 | 132.00 | 105.77 | 230 |
| 2024-03-13 | 132.00 | 132.00 | 132.00 | 132.00 | 105.77 | 38 |
| 2024-03-12 | 133.00 | 133.00 | 133.00 | 133.00 | 106.57 | 0 |
| 2024-03-11 | 133.00 | 133.00 | 133.00 | 133.00 | 106.57 | 0 |
| 2024-03-08 | 132.00 | 133.00 | 132.00 | 133.00 | 106.57 | 2,650 |
| 2024-03-07 | 133.00 | 133.00 | 133.00 | 133.00 | 106.57 | 0 |
| 2024-03-06 | 133.00 | 133.00 | 133.00 | 133.00 | 106.57 | 0 |
| 2024-03-05 | 133.00 | 133.00 | 133.00 | 133.00 | 106.57 | 420 |
| 2024-03-04 | 133.00 | 133.00 | 133.00 | 133.00 | 106.57 | 0 |
| 2024-03-01 | 133.00 | 133.00 | 133.00 | 133.00 | 106.57 | 0 |
| 2024-02-29 | 133.00 | 133.00 | 133.00 | 133.00 | 106.57 | 50 |
| 2024-02-28 | 132.00 | 132.00 | 130.00 | 132.00 | 105.77 | 125 |
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.