Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 115.00 | 115.00 | 115.00 | 115.00 | 92.151 | 50 |
| 2023-06-14 | 116.00 | 116.00 | 116.00 | 116.00 | 92.952 | 0 |
| 2023-06-13 | 115.00 | 116.00 | 115.00 | 116.00 | 92.952 | 104 |
| 2023-06-12 | 113.00 | 113.00 | 113.00 | 113.00 | 90.549 | 0 |
| 2023-06-09 | 114.00 | 114.00 | 113.00 | 113.00 | 90.549 | 124 |
| 2023-06-08 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-06-07 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-06-06 | 116.00 | 117.00 | 116.00 | 117.00 | 93.754 | 70 |
| 2023-06-05 | 115.00 | 115.00 | 113.00 | 113.00 | 90.549 | 100 |
| 2023-06-02 | 119.00 | 119.00 | 119.00 | 119.00 | 95.356 | 0 |
| 2023-06-01 | 119.00 | 119.00 | 119.00 | 119.00 | 95.356 | 9 |
| 2023-05-31 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-05-30 | 116.00 | 117.00 | 116.00 | 117.00 | 93.754 | 135 |
| 2023-05-26 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-05-25 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 0 |
| 2023-05-24 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 10 |
| 2023-05-23 | 115.00 | 115.00 | 115.00 | 115.00 | 92.151 | 1,530 |
| 2023-05-22 | 117.00 | 117.00 | 115.00 | 115.00 | 92.151 | 4,155 |
| 2023-05-19 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 50 |
| 2023-05-16 | 120.00 | 120.00 | 120.00 | 120.00 | 96.158 | 50 |
| 2023-05-15 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 0 |
| 2023-05-12 | 121.00 | 122.00 | 121.00 | 122.00 | 97.760 | 360 |
| 2023-05-11 | 125.00 | 125.00 | 125.00 | 125.00 | 100.16 | 50 |
| 2023-05-10 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-05-09 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-05-08 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-05-05 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-05-04 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-05-03 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-05-02 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-04-28 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-04-27 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-04-26 | 122.00 | 123.00 | 122.00 | 123.00 | 98.562 | 55 |
| 2023-04-25 | 123.00 | 123.00 | 120.00 | 122.00 | 97.760 | 743 |
| 2023-04-24 | 121.00 | 123.00 | 120.00 | 123.00 | 98.562 | 102 |
| 2023-04-21 | 120.00 | 120.00 | 120.00 | 120.00 | 96.158 | 0 |
| 2023-04-20 | 120.00 | 120.00 | 120.00 | 120.00 | 96.158 | 0 |
| 2023-04-19 | 122.00 | 122.00 | 120.00 | 120.00 | 96.158 | 271 |
| 2023-04-18 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-04-17 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 0 |
| 2023-04-14 | 123.00 | 123.00 | 123.00 | 123.00 | 98.562 | 250 |
| 2023-04-13 | 122.00 | 122.00 | 122.00 | 122.00 | 97.760 | 3 |
| 2023-04-12 | 119.00 | 120.00 | 119.00 | 120.00 | 96.158 | 1,000 |
| 2023-04-11 | 120.00 | 120.00 | 120.00 | 120.00 | 96.158 | 0 |
| 2023-04-05 | 120.00 | 120.00 | 120.00 | 120.00 | 96.158 | 0 |
| 2023-04-04 | 120.00 | 120.00 | 120.00 | 120.00 | 96.158 | 0 |
| 2023-04-03 | 119.00 | 120.00 | 119.00 | 120.00 | 96.158 | 300 |
| 2023-03-31 | 115.00 | 115.00 | 115.00 | 115.00 | 92.151 | 10 |
| 2023-03-30 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 0 |
| 2023-03-29 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 0 |
| 2023-03-28 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 102 |
| 2023-03-27 | 118.00 | 118.00 | 118.00 | 118.00 | 94.555 | 1 |
| 2023-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 92.151 | 55 |
| 2023-03-23 | 115.00 | 115.00 | 115.00 | 115.00 | 92.151 | 40 |
| 2023-03-22 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 71 |
| 2023-03-21 | 117.00 | 117.00 | 117.00 | 117.00 | 93.754 | 9 |
| 2023-03-20 | 116.00 | 116.00 | 116.00 | 116.00 | 92.952 | 57 |
| 2023-03-17 | 124.00 | 124.00 | 120.00 | 120.00 | 96.158 | 520 |
| 2023-03-16 | 130.00 | 130.00 | 130.00 | 130.00 | 98.962 | 0 |
| 2023-03-15 | 130.00 | 130.00 | 125.00 | 130.00 | 98.962 | 248 |
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.