Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 6 |
| 2023-11-29 | 124.00 | 124.00 | 124.00 | 124.00 | 99.363 | 0 |
| 2023-11-28 | 124.00 | 124.00 | 124.00 | 124.00 | 99.363 | 0 |
| 2023-11-27 | 120.00 | 124.00 | 120.00 | 124.00 | 99.363 | 14 |
| 2023-11-24 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-11-23 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-11-22 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 12 |
| 2023-11-21 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-11-20 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 200 |
| 2023-11-17 | 124.00 | 124.00 | 124.00 | 124.00 | 99.363 | 0 |
| 2023-11-16 | 122.00 | 126.00 | 122.00 | 124.00 | 99.363 | 951 |
| 2023-11-15 | 119.00 | 122.00 | 119.00 | 119.00 | 95.356 | 237 |
| 2023-11-14 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 0 |
| 2023-11-13 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 0 |
| 2023-11-10 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 0 |
| 2023-11-09 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 0 |
| 2023-11-08 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 0 |
| 2023-11-07 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 0 |
| 2023-11-06 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 9 |
| 2023-11-03 | 115.00 | 115.00 | 115.00 | 115.00 | 92.151 | 0 |
| 2023-11-02 | 115.00 | 115.00 | 115.00 | 115.00 | 92.151 | 0 |
| 2023-11-01 | 115.00 | 115.00 | 115.00 | 115.00 | 92.151 | 0 |
| 2023-10-31 | 115.00 | 115.00 | 115.00 | 115.00 | 92.151 | 0 |
| 2023-10-30 | 117.00 | 117.00 | 115.00 | 115.00 | 92.151 | 60 |
| 2023-10-27 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 0 |
| 2023-10-26 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 1 |
| 2023-10-25 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 0 |
| 2023-10-24 | 117.00 | 118.00 | 117.00 | 118.00 | 94.555 | 1,000 |
| 2023-10-23 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-10-20 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 6 |
| 2023-10-19 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 0 |
| 2023-10-18 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 33 |
| 2023-10-17 | 116.00 | 118.00 | 115.00 | 118.00 | 94.555 | 178 |
| 2023-10-16 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 0 |
| 2023-10-13 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 45 |
| 2023-10-12 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 0 |
| 2023-10-11 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 0 |
| 2023-10-10 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 200 |
| 2023-10-09 | 115.00 | 118.00 | 115.00 | 118.00 | 94.555 | 82 |
| 2023-10-06 | 116.00 | 116.00 | 116.00 | 116.00 | 92.952 | 0 |
| 2023-10-05 | 116.00 | 116.00 | 116.00 | 116.00 | 92.952 | 0 |
| 2023-10-04 | 116.00 | 116.00 | 116.00 | 116.00 | 92.952 | 0 |
| 2023-10-03 | 116.00 | 116.00 | 116.00 | 116.00 | 92.952 | 81 |
| 2023-10-02 | 118.00 | 118.00 | 117.00 | 117.00 | 93.754 | 102 |
| 2023-09-29 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-09-28 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 10 |
| 2023-09-27 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-09-26 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 7 |
| 2023-09-25 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-09-22 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-09-21 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-09-20 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 12 |
| 2023-09-19 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-09-18 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 6 |
| 2023-09-15 | 119.00 | 119.00 | 116.00 | 116.00 | 92.952 | 22 |
| 2023-09-14 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-09-13 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-09-12 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-09-11 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 6 |
| 2023-09-08 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 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.