Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 131.00 | 131.00 | 131.00 | 131.00 | 104.97 | 38 |
| 2024-02-26 | 131.00 | 132.00 | 131.00 | 132.00 | 105.77 | 51 |
| 2024-02-23 | 132.00 | 132.00 | 132.00 | 132.00 | 105.77 | 0 |
| 2024-02-22 | 131.00 | 132.00 | 131.00 | 132.00 | 105.77 | 100 |
| 2024-02-21 | 131.00 | 131.00 | 131.00 | 131.00 | 104.97 | 0 |
| 2024-02-20 | 131.00 | 131.00 | 131.00 | 131.00 | 104.97 | 9 |
| 2024-02-19 | 132.00 | 132.00 | 132.00 | 132.00 | 105.77 | 0 |
| 2024-02-16 | 132.00 | 132.00 | 132.00 | 132.00 | 105.77 | 0 |
| 2024-02-15 | 132.00 | 132.00 | 132.00 | 132.00 | 105.77 | 40 |
| 2024-02-14 | 132.00 | 132.00 | 132.00 | 132.00 | 105.77 | 10 |
| 2024-02-13 | 130.00 | 130.00 | 130.00 | 130.00 | 104.17 | 0 |
| 2024-02-12 | 130.00 | 130.00 | 130.00 | 130.00 | 104.17 | 120 |
| 2024-02-09 | 130.00 | 130.00 | 130.00 | 130.00 | 104.17 | 31 |
| 2024-02-08 | 128.00 | 128.00 | 128.00 | 128.00 | 102.57 | 0 |
| 2024-02-07 | 128.00 | 128.00 | 128.00 | 128.00 | 102.57 | 0 |
| 2024-02-06 | 128.00 | 128.00 | 128.00 | 128.00 | 102.57 | 0 |
| 2024-02-05 | 128.00 | 128.00 | 128.00 | 128.00 | 102.57 | 0 |
| 2024-02-02 | 128.00 | 128.00 | 128.00 | 128.00 | 102.57 | 140 |
| 2024-02-01 | 127.00 | 127.00 | 127.00 | 127.00 | 101.77 | 0 |
| 2024-01-31 | 127.00 | 127.00 | 127.00 | 127.00 | 101.77 | 0 |
| 2024-01-30 | 127.00 | 127.00 | 127.00 | 127.00 | 101.77 | 0 |
| 2024-01-29 | 127.00 | 127.00 | 127.00 | 127.00 | 101.77 | 0 |
| 2024-01-26 | 127.00 | 127.00 | 127.00 | 127.00 | 101.77 | 40 |
| 2024-01-25 | 128.00 | 128.00 | 128.00 | 128.00 | 102.57 | 1 |
| 2024-01-24 | 129.00 | 129.00 | 129.00 | 129.00 | 103.37 | 0 |
| 2024-01-23 | 129.00 | 129.00 | 129.00 | 129.00 | 103.37 | 15 |
| 2024-01-22 | 126.00 | 129.00 | 126.00 | 129.00 | 103.37 | 52 |
| 2024-01-19 | 125.00 | 125.00 | 125.00 | 125.00 | 100.16 | 0 |
| 2024-01-18 | 125.00 | 125.00 | 125.00 | 125.00 | 100.16 | 9 |
| 2024-01-17 | 125.00 | 125.00 | 125.00 | 125.00 | 100.16 | 0 |
| 2024-01-16 | 129.00 | 129.00 | 125.00 | 125.00 | 100.16 | 2,590 |
| 2024-01-15 | 129.00 | 129.00 | 129.00 | 129.00 | 103.37 | 0 |
| 2024-01-12 | 129.00 | 129.00 | 129.00 | 129.00 | 103.37 | 0 |
| 2024-01-11 | 129.00 | 129.00 | 129.00 | 129.00 | 103.37 | 0 |
| 2024-01-10 | 129.00 | 129.00 | 129.00 | 129.00 | 103.37 | 100 |
| 2024-01-09 | 129.00 | 129.00 | 129.00 | 129.00 | 103.37 | 8 |
| 2024-01-08 | 129.00 | 129.00 | 129.00 | 129.00 | 103.37 | 0 |
| 2024-01-05 | 129.00 | 129.00 | 129.00 | 129.00 | 103.37 | 9 |
| 2024-01-04 | 128.00 | 128.00 | 128.00 | 128.00 | 102.57 | 14 |
| 2024-01-03 | 127.00 | 127.00 | 127.00 | 127.00 | 101.77 | 240 |
| 2024-01-02 | 127.00 | 127.00 | 127.00 | 127.00 | 101.77 | 39 |
| 2023-12-29 | 132.00 | 132.00 | 132.00 | 132.00 | 105.77 | 30 |
| 2023-12-28 | 121.00 | 128.00 | 121.00 | 128.00 | 102.57 | 264 |
| 2023-12-27 | 126.00 | 126.00 | 126.00 | 126.00 | 100.97 | 0 |
| 2023-12-22 | 126.00 | 126.00 | 126.00 | 126.00 | 100.97 | 50 |
| 2023-12-21 | 128.00 | 128.00 | 128.00 | 128.00 | 102.57 | 0 |
| 2023-12-20 | 128.00 | 128.00 | 128.00 | 128.00 | 102.57 | 10 |
| 2023-12-19 | 125.00 | 125.00 | 125.00 | 125.00 | 100.16 | 0 |
| 2023-12-18 | 125.00 | 125.00 | 125.00 | 125.00 | 100.16 | 0 |
| 2023-12-15 | 125.00 | 125.00 | 125.00 | 125.00 | 100.16 | 44 |
| 2023-12-14 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-12-13 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-12-12 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-12-11 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-12-08 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-12-07 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-12-06 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-12-05 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-12-04 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-12-01 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
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.