Aasen Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	118.00	118.00	118.00	118.00	94.555	0
2023-09-06	118.00	118.00	118.00	118.00	94.555	21
2023-09-05	120.00	120.00	120.00	120.00	96.158	50
2023-09-04	120.00	120.00	120.00	120.00	96.158	50
2023-09-01	126.00	126.00	126.00	126.00	100.97	0
2023-08-31	126.00	126.00	126.00	126.00	100.97	21
2023-08-30	127.00	127.00	127.00	127.00	101.77	10
2023-08-29	127.00	127.00	127.00	127.00	101.77	0
2023-08-28	120.00	127.00	120.00	127.00	101.77	490
2023-08-25	120.00	120.00	120.00	120.00	96.158	0
2023-08-24	119.00	120.00	119.00	120.00	96.158	1,150
2023-08-23	120.00	120.00	120.00	120.00	96.158	0
2023-08-22	120.00	120.00	120.00	120.00	96.158	0
2023-08-21	120.00	120.00	120.00	120.00	96.158	17
2023-08-18	120.00	120.00	120.00	120.00	96.158	5
2023-08-17	119.00	120.00	119.00	120.00	96.158	381
2023-08-16	119.00	119.00	119.00	119.00	95.356	104
2023-08-15	118.00	118.00	118.00	118.00	94.555	0
2023-08-14	118.00	118.00	118.00	118.00	94.555	0
2023-08-11	118.00	120.00	118.00	118.00	94.555	250
2023-08-10	117.00	117.00	117.00	117.00	93.754	0
2023-08-09	117.00	117.00	117.00	117.00	93.754	0
2023-08-08	117.00	117.00	117.00	117.00	93.754	0
2023-08-07	117.00	117.00	117.00	117.00	93.754	45
2023-08-04	112.00	117.00	112.00	117.00	93.754	315
2023-08-03	111.00	111.00	111.00	111.00	88.946	0
2023-08-02	111.00	111.00	111.00	111.00	88.946	0
2023-08-01	111.00	111.00	111.00	111.00	88.946	0
2023-07-31	111.00	111.00	111.00	111.00	88.946	0
2023-07-28	111.00	111.00	111.00	111.00	88.946	45
2023-07-27	111.00	111.00	111.00	111.00	88.946	0
2023-07-26	111.00	111.00	111.00	111.00	88.946	0
2023-07-25	111.00	111.00	111.00	111.00	88.946	46
2023-07-24	111.00	111.00	111.00	111.00	88.946	46
2023-07-21	113.00	113.00	113.00	113.00	90.549	0
2023-07-20	113.00	113.00	113.00	113.00	90.549	0
2023-07-19	113.00	113.00	113.00	113.00	90.549	0
2023-07-18	113.00	113.00	113.00	113.00	90.549	0
2023-07-17	111.00	113.00	111.00	113.00	90.549	105
2023-07-14	112.00	112.00	112.00	112.00	89.747	0
2023-07-13	112.00	112.00	112.00	112.00	89.747	0
2023-07-12	112.00	112.00	112.00	112.00	89.747	0
2023-07-11	112.00	112.00	112.00	112.00	89.747	0
2023-07-10	112.00	112.00	112.00	112.00	89.747	49
2023-07-07	113.00	113.00	113.00	113.00	90.549	0
2023-07-06	111.00	113.00	111.00	113.00	90.549	26
2023-07-05	113.00	113.00	113.00	113.00	90.549	45
2023-07-04	114.00	114.00	114.00	114.00	91.350	0
2023-07-03	114.00	114.00	114.00	114.00	91.350	0
2023-06-30	114.00	114.00	114.00	114.00	91.350	47
2023-06-29	112.00	112.00	112.00	112.00	89.747	0
2023-06-28	112.00	112.00	112.00	112.00	89.747	0
2023-06-27	113.00	113.00	112.00	112.00	89.747	4,600
2023-06-26	114.00	114.00	114.00	114.00	91.350	16
2023-06-23	116.00	116.00	116.00	116.00	92.952	0
2023-06-22	116.00	116.00	116.00	116.00	92.952	0
2023-06-21	116.00	116.00	116.00	116.00	92.952	2
2023-06-20	116.00	116.00	116.00	116.00	92.952	0
2023-06-19	116.00	116.00	116.00	116.00	92.952	2
2023-06-16	115.00	115.00	115.00	115.00	92.151	0

← NewerPage 14 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.